Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.51 | 20.51 | 20.51 | 0 | +0.21(+1.03%) | |
Dec 28, 2018 | 20.01 | 20.99 | 20.00 | 20.30 | 6,825 | -0.06(-0.29%) |
Dec 27, 2018 | 21.23 | 21.23 | 20.18 | 20.36 | 6,330 | +0.66(+3.35%) |
Dec 24, 2018 | 19.70 | 19.70 | 19.70 | 0 | -0.30(-1.50%) | |
Dec 21, 2018 | 20.25 | 20.36 | 20.00 | 20.00 | 3,909 | -0.36(-1.77%) |
Dec 20, 2018 | 20.77 | 20.95 | 20.15 | 20.36 | 10,139 | -0.89(-4.19%) |
Dec 19, 2018 | 20.99 | 21.95 | 20.99 | 21.25 | 4,238 | +0.20(+0.95%) |
Dec 18, 2018 | 21.14 | 21.15 | 21.05 | 21.05 | 2,106 | -0.10(-0.47%) |
Dec 17, 2018 | 20.99 | 21.49 | 20.75 | 21.15 | 11,756 | +0.00(+0.00%) |
Dec 14, 2018 | 21.50 | 21.50 | 21.10 | 21.15 | 5,924 | -0.60(-2.76%) |
Dec 13, 2018 | 21.98 | 22.11 | 21.75 | 21.75 | 4,318 | +0.20(+0.93%) |
Dec 12, 2018 | 21.77 | 21.77 | 21.55 | 21.55 | 700 | +0.24(+1.13%) |
Dec 11, 2018 | 21.77 | 21.84 | 21.25 | 21.31 | 9,665 | -0.35(-1.62%) |
Dec 10, 2018 | 21.99 | 21.99 | 21.66 | 21.66 | 2,433 | -0.25(-1.14%) |
Dec 07, 2018 | 21.93 | 22.10 | 21.90 | 21.91 | 1,606 | +0.11(+0.50%) |
Dec 06, 2018 | 21.76 | 21.80 | 21.63 | 21.80 | 8,495 | -0.30(-1.36%) |
Dec 05, 2018 | 22.00 | 22.10 | 21.72 | 22.10 | 4,715 | -0.10(-0.45%) |
Dec 04, 2018 | 22.31 | 22.31 | 22.20 | 22.20 | 7,500 | -0.20(-0.89%) |
Dec 03, 2018 | 22.74 | 22.75 | 22.40 | 22.40 | 2,210 | +0.29(+1.31%) |
Nov 30, 2018 | 21.77 | 22.11 | 21.77 | 22.11 | 3,600 | +0.09(+0.41%) |
Nov 29, 2018 | 22.02 | 22.04 | 22.00 | 22.02 | 3,600 | -0.23(-1.03%) |
Nov 28, 2018 | 22.07 | 22.25 | 22.07 | 22.25 | 3,676 | +0.35(+1.60%) |
Nov 27, 2018 | 22.00 | 22.04 | 21.90 | 21.90 | 16,800 | +0.02(+0.09%) |
Nov 26, 2018 | 22.01 | 22.30 | 21.88 | 21.88 | 5,835 | -0.27(-1.22%) |
Nov 23, 2018 | 22.15 | 22.15 | 22.15 | 22.15 | 200 | -0.15(-0.67%) |
Nov 22, 2018 | 22.30 | 22.30 | 22.30 | 15 | +0.00(+0.00%) | |
Nov 21, 2018 | 22.00 | 22.35 | 22.00 | 22.30 | 6,500 | +0.49(+2.25%) |
Nov 20, 2018 | 22.10 | 22.25 | 21.81 | 21.81 | 8,490 | -0.42(-1.89%) |
Nov 19, 2018 | 22.85 | 22.85 | 22.03 | 22.23 | 5,220 | -0.63(-2.76%) |
Nov 16, 2018 | 22.99 | 23.00 | 22.86 | 22.86 | 1,247 | +0.03(+0.13%) |
Nov 15, 2018 | 22.86 | 23.24 | 22.70 | 22.83 | 9,690 | -0.19(-0.83%) |
Nov 14, 2018 | 23.50 | 23.50 | 23.02 | 23.02 | 2,725 | -0.50(-2.13%) |
Nov 13, 2018 | 23.99 | 23.99 | 23.50 | 23.52 | 4,360 | -0.03(-0.13%) |
Nov 12, 2018 | 23.82 | 23.88 | 23.55 | 23.55 | 4,800 | -0.20(-0.84%) |
Nov 09, 2018 | 23.98 | 23.98 | 23.75 | 23.75 | 2,754 | -0.35(-1.45%) |
Nov 08, 2018 | 23.51 | 24.11 | 23.51 | 24.10 | 6,075 | +0.45(+1.90%) |
Nov 07, 2018 | 23.50 | 23.67 | 23.50 | 23.65 | 1,500 | +0.45(+1.94%) |
Nov 06, 2018 | 23.19 | 23.20 | 23.19 | 23.20 | 300 | +0.14(+0.61%) |
Nov 05, 2018 | 23.06 | 23.34 | 23.06 | 23.06 | 7,000 | -0.20(-0.86%) |
Nov 02, 2018 | 23.25 | 23.38 | 23.10 | 23.26 | 4,400 | +0.38(+1.66%) |
Nov 01, 2018 | 22.85 | 22.90 | 22.78 | 22.88 | 3,100 | +0.18(+0.79%) |
Oct 31, 2018 | 22.47 | 22.86 | 22.33 | 22.70 | 2,973 | +0.78(+3.56%) |
Oct 30, 2018 | 21.60 | 22.10 | 21.60 | 21.92 | 16,075 | +0.41(+1.91%) |
Oct 29, 2018 | 22.60 | 22.60 | 21.51 | 21.51 | 15,244 | -0.75(-3.37%) |
Oct 26, 2018 | 22.50 | 22.50 | 22.26 | 22.26 | 3,620 | -0.14(-0.62%) |
Oct 25, 2018 | 22.50 | 22.58 | 22.30 | 22.40 | 3,800 | +0.15(+0.67%) |
Oct 24, 2018 | 23.05 | 23.05 | 22.25 | 22.25 | 12,000 | -0.73(-3.18%) |
Oct 23, 2018 | 23.26 | 23.26 | 22.79 | 22.98 | 7,940 | -0.49(-2.09%) |
Oct 22, 2018 | 23.56 | 23.56 | 23.47 | 23.47 | 8,600 | -0.28(-1.18%) |
Oct 19, 2018 | 24.10 | 24.25 | 23.75 | 23.75 | 2,200 | -0.09(-0.38%) |
Oct 18, 2018 | 24.20 | 24.20 | 23.84 | 23.84 | 1,225 | -0.26(-1.08%) |
Oct 17, 2018 | 24.10 | 24.19 | 24.09 | 24.10 | 1,629 | +0.10(+0.42%) |
Oct 16, 2018 | 23.79 | 24.15 | 23.79 | 24.00 | 700 | +0.11(+0.46%) |
Oct 15, 2018 | 23.76 | 23.89 | 23.76 | 23.89 | 1,000 | +0.13(+0.55%) |
Oct 12, 2018 | 23.74 | 24.10 | 23.66 | 23.76 | 3,565 | +0.01(+0.04%) |
Oct 11, 2018 | 23.01 | 23.94 | 23.01 | 23.75 | 10,868 | -0.58(-2.38%) |
Oct 10, 2018 | 25.00 | 25.00 | 24.33 | 24.33 | 5,899 | -0.86(-3.41%) |
Oct 09, 2018 | 25.21 | 25.58 | 25.19 | 25.19 | 4,257 | +0.08(+0.32%) |
Oct 05, 2018 | 25.11 | 25.11 | 25.11 | 0 | -0.10(-0.40%) | |
Oct 04, 2018 | 25.27 | 25.39 | 25.21 | 25.21 | 4,320 | -0.33(-1.29%) |
Oct 03, 2018 | 25.31 | 25.68 | 25.31 | 25.54 | 4,625 | +0.23(+0.91%) |
Oct 02, 2018 | 25.42 | 25.42 | 25.30 | 25.31 | 8,985 | -0.15(-0.59%) |