Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.27 | 19.34 | 19.06 | 19.21 | 20,637 | -0.05(-0.25%) |
Dec 28, 2018 | 18.76 | 19.43 | 18.76 | 19.26 | 32,018 | +0.44(+2.34%) |
Dec 27, 2018 | 18.92 | 19.84 | 18.37 | 18.82 | 34,487 | -0.32(-1.67%) |
Dec 26, 2018 | 18.47 | 19.37 | 18.34 | 19.14 | 36,921 | +0.78(+4.22%) |
Dec 24, 2018 | 18.63 | 19.04 | 18.37 | 18.37 | 17,010 | -0.53(-2.79%) |
Dec 21, 2018 | 19.24 | 19.33 | 18.85 | 18.89 | 79,171 | -0.32(-1.67%) |
Dec 20, 2018 | 19.08 | 19.56 | 18.58 | 19.21 | 43,794 | +0.12(+0.63%) |
Dec 19, 2018 | 19.85 | 20.02 | 19.03 | 19.09 | 31,877 | -0.70(-3.55%) |
Dec 18, 2018 | 20.37 | 20.95 | 19.73 | 19.80 | 32,799 | -0.48(-2.37%) |
Dec 17, 2018 | 20.00 | 20.71 | 19.76 | 20.28 | 45,210 | +0.06(+0.32%) |
Dec 14, 2018 | 20.72 | 20.72 | 18.64 | 20.21 | 82,673 | -0.57(-2.73%) |
Dec 13, 2018 | 21.40 | 22.23 | 20.63 | 20.78 | 70,717 | -0.54(-2.51%) |
Dec 12, 2018 | 21.41 | 21.57 | 21.24 | 21.32 | 26,630 | +0.14(+0.68%) |
Dec 11, 2018 | 21.34 | 21.62 | 21.07 | 21.17 | 12,182 | -0.04(-0.19%) |
Dec 10, 2018 | 21.20 | 21.87 | 20.92 | 21.21 | 41,494 | -0.13(-0.60%) |
Dec 07, 2018 | 21.34 | 21.93 | 21.13 | 21.34 | 41,774 | +0.01(+0.04%) |
Dec 06, 2018 | 21.18 | 21.37 | 20.74 | 21.33 | 54,482 | +0.02(+0.11%) |
Dec 04, 2018 | 22.47 | 23.12 | 21.16 | 21.31 | 44,401 | -1.26(-5.56%) |
Dec 03, 2018 | 22.92 | 22.92 | 22.33 | 22.56 | 63,888 | -0.14(-0.63%) |
Nov 30, 2018 | 22.56 | 23.01 | 22.43 | 22.71 | 59,159 | +0.15(+0.67%) |
Nov 29, 2018 | 22.64 | 22.79 | 22.39 | 22.55 | 25,763 | -0.08(-0.35%) |
Nov 28, 2018 | 22.19 | 22.75 | 21.99 | 22.63 | 104,521 | +0.46(+2.05%) |
Nov 27, 2018 | 22.07 | 22.40 | 22.07 | 22.18 | 39,783 | +0.02(+0.11%) |
Nov 26, 2018 | 21.57 | 22.27 | 21.32 | 22.15 | 92,604 | +0.62(+2.90%) |
Nov 23, 2018 | 21.52 | 21.55 | 21.29 | 21.53 | 8,505 | -0.05(-0.22%) |
Nov 21, 2018 | 21.58 | 21.58 | 21.58 | 0 | -0.34(-1.53%) | |
Nov 20, 2018 | 21.84 | 22.03 | 21.72 | 21.92 | 102,998 | -0.03(-0.15%) |
Nov 19, 2018 | 21.85 | 22.05 | 21.51 | 21.95 | 49,930 | +0.08(+0.37%) |
Nov 16, 2018 | 21.95 | 22.15 | 21.60 | 21.87 | 39,523 | -0.18(-0.83%) |
Nov 15, 2018 | 21.68 | 22.13 | 21.68 | 22.05 | 18,134 | +0.22(+0.99%) |
Nov 14, 2018 | 22.71 | 22.71 | 21.72 | 21.84 | 43,713 | -0.70(-3.12%) |
Nov 13, 2018 | 22.45 | 22.70 | 22.31 | 22.54 | 95,086 | +0.08(+0.36%) |
Nov 12, 2018 | 22.51 | 22.79 | 22.23 | 22.46 | 31,157 | -0.06(-0.25%) |
Nov 09, 2018 | 22.48 | 22.62 | 22.35 | 22.51 | 216,502 | +0.02(+0.07%) |
Nov 08, 2018 | 22.20 | 22.55 | 22.00 | 22.50 | 31,129 | +0.18(+0.82%) |
Nov 07, 2018 | 22.27 | 22.36 | 22.06 | 22.31 | 24,466 | +0.06(+0.29%) |
Nov 06, 2018 | 21.99 | 22.25 | 21.86 | 22.25 | 16,653 | +0.21(+0.94%) |
Nov 05, 2018 | 22.23 | 22.54 | 21.95 | 22.04 | 31,110 | -0.19(-0.86%) |
Nov 02, 2018 | 21.66 | 22.29 | 21.60 | 22.23 | 29,767 | +0.66(+3.04%) |
Nov 01, 2018 | 21.77 | 22.11 | 21.56 | 21.58 | 25,099 | -0.19(-0.88%) |
Oct 31, 2018 | 22.15 | 22.15 | 21.69 | 21.77 | 49,131 | -0.16(-0.73%) |
Oct 30, 2018 | 21.83 | 22.07 | 21.50 | 21.93 | 33,546 | +0.10(+0.47%) |
Oct 29, 2018 | 21.63 | 22.23 | 21.61 | 21.83 | 49,479 | +0.30(+1.40%) |
Oct 26, 2018 | 21.55 | 21.75 | 21.31 | 21.53 | 57,617 | -0.16(-0.73%) |
Oct 25, 2018 | 20.76 | 21.68 | 20.76 | 21.68 | 44,442 | +1.07(+5.21%) |
Oct 24, 2018 | 21.45 | 21.76 | 20.59 | 20.61 | 70,072 | -0.81(-3.78%) |
Oct 23, 2018 | 21.95 | 21.95 | 21.14 | 21.42 | 105,913 | +0.61(+2.94%) |
Oct 22, 2018 | 21.41 | 21.45 | 20.50 | 20.81 | 75,694 | -0.61(-2.86%) |
Oct 19, 2018 | 21.33 | 21.57 | 21.33 | 21.42 | 56,863 | +0.01(+0.04%) |
Oct 18, 2018 | 21.57 | 21.64 | 21.34 | 21.41 | 30,155 | -0.22(-1.03%) |
Oct 17, 2018 | 21.64 | 21.83 | 21.40 | 21.64 | 31,896 | -0.06(-0.29%) |
Oct 16, 2018 | 21.44 | 21.80 | 21.26 | 21.70 | 39,426 | +0.28(+1.30%) |
Oct 15, 2018 | 21.12 | 21.63 | 21.12 | 21.42 | 37,221 | +0.28(+1.32%) |
Oct 12, 2018 | 21.90 | 22.17 | 20.99 | 21.14 | 93,849 | -0.64(-2.96%) |
Oct 11, 2018 | 21.97 | 22.22 | 21.53 | 21.79 | 100,784 | -0.29(-1.30%) |
Oct 10, 2018 | 22.34 | 22.57 | 22.03 | 22.07 | 136,089 | -0.27(-1.21%) |
Oct 09, 2018 | 22.21 | 22.66 | 22.21 | 22.34 | 36,211 | +0.01(+0.04%) |
Oct 08, 2018 | 22.04 | 22.56 | 21.96 | 22.34 | 57,817 | +0.29(+1.33%) |
Oct 05, 2018 | 22.61 | 22.71 | 21.93 | 22.04 | 44,156 | -0.60(-2.67%) |
Oct 04, 2018 | 22.70 | 23.07 | 22.38 | 22.65 | 48,767 | -0.06(-0.28%) |
Oct 03, 2018 | 22.23 | 22.72 | 21.88 | 22.71 | 20,846 | +0.55(+2.48%) |
Oct 02, 2018 | 22.47 | 22.47 | 21.99 | 22.16 | 48,843 | -0.33(-1.45%) |