Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.28 | 21.28 | 20.95 | 21.00 | 60,100 | +0.03(+0.14%) |
Dec 28, 2018 | 20.94 | 21.11 | 20.86 | 20.97 | 110,800 | -0.02(-0.10%) |
Dec 27, 2018 | 20.56 | 21.02 | 20.56 | 20.99 | 30,521 | -0.01(-0.05%) |
Dec 26, 2018 | 20.53 | 21.00 | 20.53 | 21.00 | 64,554 | -0.13(-0.62%) |
Dec 24, 2018 | 21.44 | 21.44 | 21.09 | 21.13 | 18,000 | -0.25(-1.17%) |
Dec 21, 2018 | 21.57 | 21.72 | 21.37 | 21.38 | 88,300 | -0.41(-1.88%) |
Dec 20, 2018 | 21.85 | 21.90 | 21.66 | 21.79 | 134,224 | +0.09(+0.41%) |
Dec 19, 2018 | 22.10 | 22.13 | 21.65 | 21.70 | 77,913 | -0.20(-0.91%) |
Dec 18, 2018 | 21.99 | 21.99 | 21.81 | 21.90 | 36,930 | +0.10(+0.46%) |
Dec 17, 2018 | 21.98 | 22.10 | 21.76 | 21.80 | 36,036 | -0.26(-1.18%) |
Dec 14, 2018 | 22.08 | 22.14 | 22.05 | 22.06 | 27,200 | -0.21(-0.94%) |
Dec 13, 2018 | 22.26 | 22.31 | 22.20 | 22.27 | 22,009 | +0.01(+0.04%) |
Dec 12, 2018 | 22.10 | 22.32 | 22.10 | 22.26 | 26,254 | +0.31(+1.41%) |
Dec 11, 2018 | 22.14 | 22.14 | 21.83 | 21.95 | 33,851 | -0.10(-0.45%) |
Dec 10, 2018 | 22.16 | 22.16 | 21.90 | 22.05 | 47,611 | -0.22(-0.99%) |
Dec 07, 2018 | 22.44 | 22.51 | 22.25 | 22.27 | 33,600 | -0.17(-0.76%) |
Dec 06, 2018 | 22.40 | 22.49 | 22.18 | 22.44 | 99,051 | +0.13(+0.58%) |
Dec 04, 2018 | 22.80 | 22.84 | 22.31 | 22.31 | 18,600 | -0.57(-2.49%) |
Dec 03, 2018 | 22.85 | 22.89 | 22.81 | 22.88 | 5,443 | +0.47(+2.10%) |
Nov 30, 2018 | 22.57 | 22.57 | 22.39 | 22.41 | 15,200 | -0.26(-1.15%) |
Nov 29, 2018 | 22.60 | 22.67 | 22.59 | 22.67 | 5,615 | -0.07(-0.31%) |
Nov 28, 2018 | 22.35 | 22.74 | 22.30 | 22.74 | 15,163 | +0.41(+1.84%) |
Nov 27, 2018 | 22.33 | 22.38 | 22.30 | 22.33 | 22,190 | +0.09(+0.40%) |
Nov 26, 2018 | 22.32 | 22.36 | 22.23 | 22.24 | 35,031 | +0.01(+0.04%) |
Nov 23, 2018 | 22.27 | 22.27 | 22.19 | 22.23 | 27,900 | -0.19(-0.85%) |
Nov 21, 2018 | 22.42 | 22.42 | 22.42 | 0 | +0.38(+1.72%) | |
Nov 20, 2018 | 22.29 | 22.29 | 22.04 | 22.04 | 68,371 | -0.56(-2.48%) |
Nov 19, 2018 | 22.73 | 22.75 | 22.58 | 22.60 | 14,085 | -0.18(-0.79%) |
Nov 16, 2018 | 22.75 | 22.78 | 22.68 | 22.78 | 4,100 | +0.03(+0.13%) |
Nov 15, 2018 | 22.55 | 22.83 | 22.55 | 22.75 | 10,745 | +0.23(+1.02%) |
Nov 14, 2018 | 22.68 | 22.68 | 22.45 | 22.52 | 13,299 | +0.06(+0.27%) |
Nov 13, 2018 | 22.54 | 22.60 | 22.43 | 22.46 | 12,606 | +0.00(+0.00%) |
Nov 12, 2018 | 22.65 | 22.71 | 22.46 | 22.46 | 20,375 | -0.30(-1.32%) |
Nov 09, 2018 | 22.78 | 22.81 | 22.62 | 22.76 | 26,200 | -0.05(-0.22%) |
Nov 08, 2018 | 22.99 | 23.04 | 22.80 | 22.81 | 28,653 | -0.29(-1.26%) |
Nov 07, 2018 | 23.01 | 23.10 | 23.01 | 23.10 | 12,836 | +0.33(+1.45%) |
Nov 06, 2018 | 22.73 | 22.77 | 22.70 | 22.77 | 8,315 | +0.07(+0.31%) |
Nov 05, 2018 | 22.66 | 22.75 | 22.66 | 22.70 | 10,576 | +0.09(+0.40%) |
Nov 02, 2018 | 22.63 | 22.79 | 22.54 | 22.61 | 13,300 | +0.04(+0.19%) |
Nov 01, 2018 | 22.40 | 22.59 | 22.39 | 22.57 | 24,369 | +0.25(+1.11%) |
Oct 31, 2018 | 22.34 | 22.36 | 22.27 | 22.32 | 10,734 | +0.00(+0.00%) |
Oct 30, 2018 | 22.24 | 22.37 | 22.22 | 22.32 | 35,258 | +0.28(+1.27%) |
Oct 29, 2018 | 22.50 | 22.50 | 22.01 | 22.04 | 47,829 | -0.26(-1.17%) |
Oct 26, 2018 | 22.05 | 22.33 | 22.02 | 22.30 | 86,000 | -0.03(-0.13%) |
Oct 25, 2018 | 22.32 | 22.45 | 22.30 | 22.33 | 83,507 | +0.20(+0.90%) |
Oct 24, 2018 | 22.62 | 22.62 | 22.10 | 22.13 | 21,289 | -0.65(-2.85%) |
Oct 23, 2018 | 22.64 | 22.78 | 22.45 | 22.78 | 29,775 | -0.15(-0.65%) |
Oct 22, 2018 | 22.97 | 22.97 | 22.93 | 22.93 | 5,267 | -0.01(-0.04%) |
Oct 19, 2018 | 22.96 | 23.07 | 22.90 | 22.94 | 12,700 | +0.11(+0.48%) |
Oct 18, 2018 | 23.16 | 23.16 | 22.83 | 22.83 | 25,528 | -0.43(-1.85%) |
Oct 17, 2018 | 23.30 | 23.39 | 23.21 | 23.26 | 24,724 | -0.12(-0.51%) |
Oct 16, 2018 | 23.25 | 23.43 | 23.25 | 23.38 | 13,578 | +0.28(+1.21%) |
Oct 15, 2018 | 23.04 | 23.14 | 23.01 | 23.10 | 23,530 | +0.03(+0.13%) |
Oct 12, 2018 | 23.11 | 23.19 | 22.87 | 23.07 | 23,600 | +0.16(+0.70%) |
Oct 11, 2018 | 23.02 | 23.05 | 22.83 | 22.91 | 31,925 | -0.17(-0.74%) |
Oct 10, 2018 | 23.35 | 23.35 | 22.97 | 23.08 | 32,606 | -0.39(-1.66%) |
Oct 09, 2018 | 23.33 | 23.50 | 23.33 | 23.47 | 7,980 | +0.01(+0.04%) |
Oct 08, 2018 | 23.35 | 23.49 | 23.30 | 23.46 | 19,425 | +0.06(+0.26%) |
Oct 05, 2018 | 23.60 | 23.60 | 23.40 | 23.40 | 7,200 | -0.08(-0.34%) |
Oct 04, 2018 | 23.67 | 23.67 | 23.40 | 23.48 | 14,285 | -0.24(-1.01%) |
Oct 03, 2018 | 23.88 | 24.00 | 23.68 | 23.72 | 27,154 | -0.01(-0.04%) |
Oct 02, 2018 | 23.71 | 23.79 | 23.65 | 23.73 | 12,083 | +0.11(+0.47%) |