Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.07 | 22.07 | 21.36 | 21.45 | 45,527 | -0.01(-0.04%) |
Dec 28, 2018 | 21.76 | 21.86 | 21.27 | 21.46 | 865,246 | +0.15(+0.72%) |
Dec 27, 2018 | 20.86 | 21.31 | 20.66 | 21.31 | 4,776 | +0.14(+0.66%) |
Dec 26, 2018 | 20.30 | 21.17 | 20.17 | 21.17 | 40,717 | +0.28(+1.36%) |
Dec 24, 2018 | 20.67 | 20.88 | 20.19 | 20.88 | 46,292 | +0.13(+0.62%) |
Dec 21, 2018 | 20.97 | 21.24 | 20.64 | 20.75 | 9,280 | -0.27(-1.27%) |
Dec 20, 2018 | 21.27 | 21.41 | 21.02 | 21.02 | 32,095 | -0.49(-2.29%) |
Dec 19, 2018 | 21.84 | 22.05 | 21.02 | 21.52 | 8,237 | -0.31(-1.40%) |
Dec 18, 2018 | 21.96 | 22.01 | 21.82 | 21.82 | 2,233 | -0.06(-0.29%) |
Dec 17, 2018 | 22.10 | 22.29 | 21.71 | 21.88 | 14,825 | -0.30(-1.35%) |
Dec 14, 2018 | 22.54 | 22.55 | 22.18 | 22.18 | 32,941 | -0.39(-1.73%) |
Dec 13, 2018 | 22.78 | 22.78 | 22.58 | 22.58 | 37,237 | -0.21(-0.90%) |
Dec 12, 2018 | 22.89 | 22.99 | 22.78 | 22.78 | 16,740 | +0.11(+0.51%) |
Dec 11, 2018 | 22.92 | 22.92 | 22.48 | 22.67 | 3,577 | +0.02(+0.10%) |
Dec 10, 2018 | 22.51 | 22.65 | 22.26 | 22.65 | 3,347 | +0.07(+0.31%) |
Dec 07, 2018 | 22.93 | 23.12 | 22.54 | 22.58 | 14,933 | -0.47(-2.05%) |
Dec 06, 2018 | 22.90 | 23.05 | 22.59 | 23.05 | 8,526 | -0.15(-0.67%) |
Dec 04, 2018 | 23.72 | 23.72 | 23.20 | 23.20 | 3,294 | -0.80(-3.34%) |
Dec 03, 2018 | 23.78 | 24.01 | 23.77 | 24.01 | 10,790 | +0.34(+1.42%) |
Nov 30, 2018 | 23.51 | 23.67 | 23.51 | 23.67 | 2,305 | +0.11(+0.46%) |
Nov 29, 2018 | 23.37 | 23.56 | 23.37 | 23.56 | 1,499 | +0.07(+0.31%) |
Nov 28, 2018 | 23.00 | 23.49 | 23.00 | 23.49 | 13,381 | +0.49(+2.14%) |
Nov 27, 2018 | 22.83 | 23.00 | 22.81 | 23.00 | 10,465 | +0.12(+0.51%) |
Nov 26, 2018 | 22.74 | 22.88 | 22.74 | 22.88 | 1,329 | +0.21(+0.93%) |
Nov 23, 2018 | 22.63 | 22.69 | 22.63 | 22.67 | 2,415 | -0.06(-0.28%) |
Nov 21, 2018 | 22.73 | 22.73 | 22.73 | 0 | -0.03(-0.12%) | |
Nov 20, 2018 | 22.76 | 22.92 | 22.69 | 22.76 | 2,648 | -0.36(-1.54%) |
Nov 19, 2018 | 23.35 | 23.35 | 23.10 | 23.11 | 2,689 | -0.48(-2.05%) |
Nov 16, 2018 | 23.45 | 23.60 | 23.43 | 23.60 | 2,305 | +0.07(+0.31%) |
Nov 15, 2018 | 23.19 | 23.54 | 23.17 | 23.52 | 4,617 | +0.15(+0.62%) |
Nov 14, 2018 | 23.58 | 23.58 | 23.25 | 23.38 | 2,188 | -0.15(-0.62%) |
Nov 13, 2018 | 23.68 | 23.69 | 23.45 | 23.52 | 11,955 | -0.06(-0.27%) |
Nov 12, 2018 | 23.81 | 23.81 | 23.59 | 23.59 | 2,434 | -0.45(-1.86%) |
Nov 09, 2018 | 24.00 | 24.05 | 23.82 | 24.03 | 18,886 | -0.24(-0.98%) |
Nov 08, 2018 | 24.15 | 24.27 | 24.07 | 24.27 | 10,693 | +0.09(+0.38%) |
Nov 07, 2018 | 24.08 | 24.20 | 23.90 | 24.18 | 18,086 | +0.50(+2.12%) |
Nov 06, 2018 | 23.71 | 23.74 | 23.65 | 23.68 | 2,673 | +0.12(+0.50%) |
Nov 05, 2018 | 23.56 | 23.63 | 23.50 | 23.56 | 7,779 | +0.06(+0.27%) |
Nov 02, 2018 | 23.53 | 23.55 | 23.33 | 23.50 | 3,403 | -0.22(-0.92%) |
Nov 01, 2018 | 23.53 | 23.71 | 23.51 | 23.71 | 19,309 | +0.32(+1.36%) |
Oct 31, 2018 | 23.78 | 23.78 | 23.40 | 23.40 | 7,734 | +0.41(+1.79%) |
Oct 30, 2018 | 22.80 | 23.07 | 22.80 | 22.98 | 3,432 | +0.26(+1.15%) |
Oct 29, 2018 | 23.29 | 23.29 | 22.53 | 22.72 | 32,013 | -0.12(-0.52%) |
Oct 26, 2018 | 22.96 | 23.09 | 22.72 | 22.84 | 27,670 | -0.44(-1.89%) |
Oct 25, 2018 | 22.91 | 23.28 | 22.80 | 23.28 | 83,968 | +0.42(+1.84%) |
Oct 24, 2018 | 23.30 | 23.51 | 22.86 | 22.86 | 8,487 | -0.66(-2.83%) |
Oct 23, 2018 | 23.27 | 23.54 | 23.06 | 23.52 | 11,325 | -0.10(-0.42%) |
Oct 22, 2018 | 23.47 | 23.71 | 23.47 | 23.62 | 8,955 | -0.09(-0.36%) |
Oct 19, 2018 | 23.64 | 23.74 | 23.63 | 23.71 | 5,270 | +0.05(+0.21%) |
Oct 18, 2018 | 23.98 | 23.98 | 23.66 | 23.66 | 2,470 | -0.30(-1.25%) |
Oct 17, 2018 | 23.95 | 24.05 | 23.81 | 23.96 | 5,822 | -0.11(-0.45%) |
Oct 16, 2018 | 23.82 | 24.07 | 23.83 | 24.07 | 4,343 | +0.46(+1.93%) |
Oct 15, 2018 | 23.64 | 23.70 | 23.61 | 23.61 | 3,385 | -0.09(-0.38%) |
Oct 12, 2018 | 23.58 | 23.71 | 23.43 | 23.71 | 7,247 | +0.15(+0.66%) |
Oct 11, 2018 | 23.61 | 23.72 | 23.54 | 23.55 | 3,193 | -0.26(-1.11%) |
Oct 10, 2018 | 24.22 | 24.24 | 23.81 | 23.81 | 8,226 | -0.74(-3.00%) |
Oct 09, 2018 | 24.61 | 24.64 | 24.55 | 24.55 | 1,639 | -0.08(-0.32%) |
Oct 08, 2018 | 24.55 | 24.63 | 24.44 | 24.63 | 7,900 | +0.04(+0.17%) |
Oct 05, 2018 | 24.64 | 24.64 | 24.53 | 24.59 | 6,917 | -0.19(-0.77%) |
Oct 04, 2018 | 24.87 | 24.87 | 24.69 | 24.78 | 3,679 | -0.27(-1.09%) |
Oct 03, 2018 | 25.13 | 25.13 | 25.04 | 25.05 | 2,925 | +0.05(+0.22%) |
Oct 02, 2018 | 24.98 | 25.09 | 24.98 | 25.00 | 2,890 | -0.01(-0.04%) |