Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.46 | 20.46 | 20.12 | 20.26 | 17,274 | +0.18(+0.90%) |
Dec 28, 2018 | 19.95 | 20.08 | 19.95 | 20.08 | 1,028 | +0.55(+2.81%) |
Dec 27, 2018 | 19.60 | 19.70 | 19.46 | 19.53 | 9,518 | -0.06(-0.32%) |
Dec 26, 2018 | 18.95 | 19.77 | 18.95 | 19.60 | 4,591 | +0.54(+2.81%) |
Dec 24, 2018 | 18.59 | 19.38 | 18.59 | 19.06 | 68,686 | -0.23(-1.21%) |
Dec 21, 2018 | 19.85 | 19.85 | 19.30 | 19.30 | 2,159 | -0.48(-2.42%) |
Dec 20, 2018 | 20.04 | 20.04 | 19.66 | 19.77 | 7,262 | -0.41(-2.01%) |
Dec 19, 2018 | 20.67 | 20.67 | 20.18 | 20.18 | 1,665 | -0.42(-2.03%) |
Dec 18, 2018 | 20.59 | 20.60 | 20.59 | 20.60 | 716 | +0.24(+1.20%) |
Dec 17, 2018 | 20.46 | 20.73 | 20.28 | 20.35 | 8,738 | -0.46(-2.20%) |
Dec 14, 2018 | 20.85 | 21.18 | 20.81 | 20.81 | 2,269 | -0.38(-1.79%) |
Dec 13, 2018 | 21.20 | 21.23 | 21.19 | 21.19 | 1,844 | -0.36(-1.66%) |
Dec 12, 2018 | 21.29 | 21.55 | 21.29 | 21.55 | 2,395 | +0.35(+1.66%) |
Dec 11, 2018 | 21.37 | 21.38 | 21.20 | 21.20 | 2,795 | +0.40(+1.95%) |
Dec 10, 2018 | 20.84 | 20.84 | 20.64 | 20.79 | 15,232 | -0.79(-3.64%) |
Dec 07, 2018 | 21.48 | 21.58 | 21.48 | 21.58 | 825 | -0.05(-0.22%) |
Dec 06, 2018 | 21.48 | 21.63 | 21.16 | 21.63 | 9,794 | -0.05(-0.22%) |
Dec 04, 2018 | 22.62 | 22.62 | 21.67 | 21.67 | 5,158 | -0.69(-3.08%) |
Dec 03, 2018 | 21.66 | 22.37 | 21.66 | 22.36 | 2,861 | +0.17(+0.79%) |
Nov 30, 2018 | 21.98 | 22.20 | 21.98 | 22.19 | 5,467 | -0.05(-0.22%) |
Nov 29, 2018 | 22.54 | 22.54 | 21.99 | 22.24 | 12,491 | -0.01(-0.04%) |
Nov 28, 2018 | 22.07 | 22.25 | 21.82 | 22.25 | 8,845 | +0.43(+1.96%) |
Nov 27, 2018 | 21.48 | 21.82 | 21.48 | 21.82 | 1,676 | +0.34(+1.57%) |
Nov 26, 2018 | 21.73 | 21.73 | 21.47 | 21.48 | 10,737 | +0.20(+0.92%) |
Nov 23, 2018 | 21.33 | 21.39 | 21.17 | 21.29 | 8,769 | -0.11(-0.50%) |
Nov 21, 2018 | 21.39 | 21.39 | 21.39 | 0 | +0.27(+1.28%) | |
Nov 20, 2018 | 21.79 | 21.79 | 21.12 | 21.12 | 3,862 | -1.15(-5.18%) |
Nov 19, 2018 | 22.79 | 22.79 | 22.20 | 22.28 | 16,986 | -0.19(-0.86%) |
Nov 16, 2018 | 22.42 | 22.58 | 22.38 | 22.47 | 9,491 | -0.35(-1.53%) |
Nov 15, 2018 | 23.23 | 23.23 | 22.55 | 22.82 | 61,660 | -0.50(-2.16%) |
Nov 14, 2018 | 23.77 | 23.77 | 23.22 | 23.32 | 4,953 | -0.29(-1.21%) |
Nov 13, 2018 | 23.73 | 23.73 | 23.45 | 23.61 | 15,862 | -0.06(-0.27%) |
Nov 12, 2018 | 24.08 | 24.08 | 23.61 | 23.67 | 6,311 | -0.20(-0.85%) |
Nov 09, 2018 | 23.97 | 24.03 | 23.77 | 23.87 | 1,547 | -0.16(-0.66%) |
Nov 08, 2018 | 24.07 | 24.32 | 24.02 | 24.03 | 84,426 | +0.23(+0.95%) |
Nov 07, 2018 | 23.61 | 23.83 | 23.53 | 23.81 | 5,969 | +0.37(+1.60%) |
Nov 06, 2018 | 23.67 | 23.67 | 23.43 | 23.43 | 3,044 | -0.02(-0.11%) |
Nov 05, 2018 | 23.14 | 23.46 | 23.14 | 23.46 | 8,835 | +0.25(+1.09%) |
Nov 02, 2018 | 23.37 | 23.37 | 23.21 | 23.21 | 3,301 | +0.13(+0.55%) |
Nov 01, 2018 | 23.08 | 23.08 | 23.08 | 23.08 | 453 | +0.06(+0.25%) |
Oct 31, 2018 | 23.11 | 23.20 | 23.02 | 23.02 | 1,637 | -0.09(-0.39%) |
Oct 30, 2018 | 23.05 | 23.12 | 23.00 | 23.11 | 1,050 | +0.23(+1.03%) |
Oct 29, 2018 | 22.79 | 22.91 | 22.74 | 22.88 | 3,218 | +0.70(+3.15%) |
Oct 26, 2018 | 22.42 | 22.42 | 22.18 | 22.18 | 1,134 | -0.41(-1.80%) |
Oct 25, 2018 | 22.59 | 22.59 | 22.59 | 183 | -0.00(-0.00%) | |
Oct 24, 2018 | 22.59 | 22.59 | 22.59 | 22.59 | 206 | +0.11(+0.47%) |
Oct 23, 2018 | 22.48 | 22.48 | 22.48 | 2 | -0.00(-0.01%) | |
Oct 22, 2018 | 22.70 | 22.70 | 22.48 | 22.48 | 962 | -0.16(-0.72%) |
Oct 19, 2018 | 22.64 | 22.64 | 22.64 | 30 | +0.00(+0.00%) | |
Oct 18, 2018 | 22.64 | 22.64 | 22.64 | 22.64 | 418 | +0.05(+0.23%) |
Oct 17, 2018 | 22.61 | 22.61 | 22.59 | 22.59 | 978 | -0.18(-0.78%) |
Oct 16, 2018 | 22.77 | 22.77 | 22.77 | 38 | +0.00(+0.00%) | |
Oct 15, 2018 | 22.77 | 22.77 | 22.77 | 22.77 | 706 | +0.19(+0.86%) |
Oct 12, 2018 | 22.63 | 22.63 | 22.58 | 22.58 | 928 | +0.19(+0.83%) |
Oct 11, 2018 | 22.59 | 22.59 | 22.33 | 22.39 | 3,258 | -0.50(-2.17%) |
Oct 10, 2018 | 22.63 | 22.98 | 22.63 | 22.89 | 6,026 | -0.10(-0.42%) |
Oct 09, 2018 | 22.85 | 23.18 | 22.85 | 22.98 | 5,412 | -0.04(-0.17%) |
Oct 08, 2018 | 22.91 | 23.05 | 22.88 | 23.02 | 3,987 | +0.15(+0.64%) |
Oct 05, 2018 | 23.74 | 23.74 | 22.81 | 22.88 | 1,753 | +0.02(+0.08%) |
Oct 04, 2018 | 22.86 | 22.86 | 22.86 | 22.86 | 284 | -0.43(-1.83%) |
Oct 03, 2018 | 23.26 | 23.37 | 23.25 | 23.28 | 24,187 | +0.02(+0.08%) |
Oct 02, 2018 | 23.56 | 23.56 | 23.26 | 23.26 | 2,307 | -0.54(-2.28%) |