Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.75 | 20.89 | 20.60 | 20.80 | 98,087 | +0.16(+0.78%) |
Dec 28, 2018 | 20.86 | 20.92 | 20.52 | 20.64 | 86,442 | -0.08(-0.37%) |
Dec 27, 2018 | 20.37 | 20.71 | 19.93 | 20.71 | 115,689 | +0.24(+1.16%) |
Dec 26, 2018 | 19.48 | 20.49 | 19.40 | 20.48 | 92,614 | +1.08(+5.55%) |
Dec 24, 2018 | 19.71 | 19.83 | 19.40 | 19.40 | 149,176 | -0.45(-2.24%) |
Dec 21, 2018 | 20.32 | 20.55 | 19.76 | 19.84 | 246,854 | -0.45(-2.24%) |
Dec 20, 2018 | 20.60 | 20.76 | 20.06 | 20.30 | 143,042 | -0.45(-2.19%) |
Dec 19, 2018 | 21.10 | 21.52 | 20.64 | 20.75 | 57,934 | -0.43(-2.02%) |
Dec 18, 2018 | 21.14 | 21.36 | 21.02 | 21.18 | 128,985 | +0.11(+0.54%) |
Dec 17, 2018 | 21.47 | 21.60 | 20.98 | 21.07 | 125,050 | -0.53(-2.47%) |
Dec 14, 2018 | 21.83 | 21.95 | 21.58 | 21.60 | 53,698 | -0.50(-2.25%) |
Dec 13, 2018 | 22.19 | 22.32 | 22.01 | 22.10 | 24,684 | -0.10(-0.43%) |
Dec 12, 2018 | 22.29 | 22.54 | 22.19 | 22.19 | 35,389 | +0.18(+0.83%) |
Dec 11, 2018 | 22.37 | 22.43 | 21.91 | 22.01 | 41,767 | -0.07(-0.32%) |
Dec 10, 2018 | 21.99 | 22.17 | 21.71 | 22.08 | 82,776 | -0.03(-0.12%) |
Dec 07, 2018 | 22.56 | 22.80 | 21.97 | 22.11 | 25,303 | -0.52(-2.32%) |
Dec 06, 2018 | 22.30 | 22.63 | 22.01 | 22.63 | 63,088 | -0.08(-0.35%) |
Dec 04, 2018 | 23.51 | 23.51 | 22.67 | 22.71 | 149,646 | -0.80(-3.42%) |
Dec 03, 2018 | 23.69 | 23.96 | 23.40 | 23.51 | 46,219 | +0.24(+1.05%) |
Nov 30, 2018 | 23.01 | 23.29 | 22.94 | 23.27 | 41,562 | +0.20(+0.87%) |
Nov 29, 2018 | 23.07 | 23.23 | 22.90 | 23.07 | 31,026 | -0.02(-0.08%) |
Nov 28, 2018 | 22.52 | 23.10 | 22.52 | 23.08 | 28,924 | +0.57(+2.52%) |
Nov 27, 2018 | 22.48 | 22.53 | 22.37 | 22.52 | 22,776 | -0.06(-0.27%) |
Nov 26, 2018 | 22.23 | 22.58 | 22.23 | 22.58 | 31,690 | +0.44(+1.97%) |
Nov 23, 2018 | 22.16 | 22.27 | 22.14 | 22.14 | 14,426 | -0.10(-0.47%) |
Nov 21, 2018 | 22.25 | 22.25 | 22.25 | 0 | +0.26(+1.19%) | |
Nov 20, 2018 | 22.05 | 22.31 | 21.78 | 21.98 | 93,635 | -0.42(-1.87%) |
Nov 19, 2018 | 23.01 | 23.12 | 22.32 | 22.40 | 54,502 | -0.66(-2.84%) |
Nov 16, 2018 | 23.00 | 23.13 | 22.89 | 23.06 | 29,883 | +0.05(+0.23%) |
Nov 15, 2018 | 22.56 | 23.11 | 22.55 | 23.01 | 38,986 | +0.26(+1.15%) |
Nov 14, 2018 | 23.05 | 23.29 | 22.65 | 22.74 | 30,252 | -0.24(-1.06%) |
Nov 13, 2018 | 22.99 | 23.32 | 22.92 | 22.99 | 57,011 | -0.02(-0.08%) |
Nov 12, 2018 | 23.59 | 23.59 | 22.97 | 23.01 | 77,886 | -0.52(-2.19%) |
Nov 09, 2018 | 23.76 | 23.79 | 23.41 | 23.52 | 27,937 | -0.36(-1.50%) |
Nov 08, 2018 | 24.07 | 24.07 | 23.82 | 23.88 | 36,093 | -0.23(-0.94%) |
Nov 07, 2018 | 23.77 | 24.11 | 23.77 | 24.11 | 106,467 | +0.59(+2.53%) |
Nov 06, 2018 | 23.52 | 23.57 | 23.39 | 23.51 | 82,147 | +0.05(+0.22%) |
Nov 05, 2018 | 23.44 | 23.60 | 23.33 | 23.46 | 37,448 | -0.04(-0.19%) |
Nov 02, 2018 | 23.63 | 23.83 | 23.34 | 23.50 | 55,416 | -0.09(-0.37%) |
Nov 01, 2018 | 23.29 | 23.63 | 23.23 | 23.59 | 119,180 | +0.41(+1.77%) |
Oct 31, 2018 | 23.07 | 23.39 | 23.01 | 23.18 | 69,956 | +0.43(+1.88%) |
Oct 30, 2018 | 22.32 | 22.80 | 22.32 | 22.75 | 54,715 | +0.37(+1.67%) |
Oct 29, 2018 | 22.90 | 23.03 | 22.10 | 22.38 | 78,166 | -0.21(-0.92%) |
Oct 26, 2018 | 22.72 | 22.93 | 22.36 | 22.59 | 110,603 | -0.56(-2.41%) |
Oct 25, 2018 | 22.87 | 23.28 | 22.84 | 23.14 | 89,946 | +0.43(+1.88%) |
Oct 24, 2018 | 23.57 | 23.63 | 22.71 | 22.72 | 121,476 | -0.94(-3.99%) |
Oct 23, 2018 | 23.58 | 23.73 | 23.18 | 23.66 | 164,605 | -0.10(-0.40%) |
Oct 22, 2018 | 23.94 | 24.01 | 23.72 | 23.76 | 125,256 | -0.14(-0.59%) |
Oct 19, 2018 | 24.21 | 24.29 | 23.80 | 23.90 | 226,473 | -0.16(-0.65%) |
Oct 18, 2018 | 24.44 | 24.44 | 23.93 | 24.05 | 79,703 | -0.47(-1.92%) |
Oct 17, 2018 | 24.63 | 24.63 | 24.24 | 24.52 | 94,314 | -0.03(-0.11%) |
Oct 16, 2018 | 24.19 | 24.58 | 24.15 | 24.55 | 106,921 | +0.53(+2.22%) |
Oct 15, 2018 | 24.04 | 24.18 | 23.93 | 24.02 | 94,883 | -0.09(-0.36%) |
Oct 12, 2018 | 24.19 | 24.29 | 23.76 | 24.11 | 88,963 | +0.27(+1.14%) |
Oct 11, 2018 | 24.04 | 24.35 | 23.69 | 23.83 | 155,836 | -0.36(-1.48%) |
Oct 10, 2018 | 25.06 | 25.06 | 24.18 | 24.19 | 355,874 | -0.88(-3.52%) |
Oct 09, 2018 | 25.07 | 25.13 | 24.99 | 25.07 | 46,842 | +0.00(+0.00%) |
Oct 08, 2018 | 25.13 | 25.21 | 24.89 | 25.07 | 102,344 | -0.12(-0.49%) |
Oct 05, 2018 | 25.45 | 25.53 | 25.04 | 25.20 | 147,242 | -0.30(-1.16%) |
Oct 04, 2018 | 25.65 | 25.68 | 25.35 | 25.49 | 88,963 | -0.23(-0.88%) |
Oct 03, 2018 | 25.74 | 25.83 | 25.68 | 25.72 | 47,085 | +0.09(+0.34%) |
Oct 02, 2018 | 25.70 | 25.74 | 25.57 | 25.63 | 67,768 | -0.10(-0.37%) |