Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.30 | 21.34 | 21.26 | 21.28 | 809,200 | -0.02(-0.09%) |
Dec 28, 2018 | 21.29 | 21.32 | 21.22 | 21.30 | 588,269 | +0.05(+0.21%) |
Dec 27, 2018 | 21.23 | 21.28 | 21.19 | 21.26 | 346,561 | -0.01(-0.04%) |
Dec 26, 2018 | 21.08 | 21.28 | 21.04 | 21.27 | 901,517 | +0.20(+0.93%) |
Dec 24, 2018 | 21.19 | 21.21 | 21.01 | 21.07 | 355,989 | -0.04(-0.19%) |
Dec 21, 2018 | 21.16 | 21.22 | 21.09 | 21.11 | 881,247 | -0.04(-0.19%) |
Dec 20, 2018 | 21.34 | 21.34 | 21.12 | 21.15 | 420,926 | -0.17(-0.78%) |
Dec 19, 2018 | 21.43 | 21.43 | 21.28 | 21.32 | 248,851 | -0.06(-0.29%) |
Dec 18, 2018 | 21.43 | 21.46 | 21.36 | 21.38 | 415,726 | -0.03(-0.13%) |
Dec 17, 2018 | 21.50 | 21.50 | 21.39 | 21.41 | 1,305,789 | -0.06(-0.29%) |
Dec 14, 2018 | 21.52 | 21.52 | 21.44 | 21.47 | 283,797 | -0.04(-0.19%) |
Dec 13, 2018 | 21.46 | 21.52 | 21.46 | 21.51 | 165,863 | +0.05(+0.23%) |
Dec 12, 2018 | 21.49 | 21.52 | 21.46 | 21.46 | 256,085 | +0.01(+0.04%) |
Dec 11, 2018 | 21.41 | 21.48 | 21.41 | 21.45 | 233,763 | +0.04(+0.17%) |
Dec 10, 2018 | 21.43 | 21.43 | 21.37 | 21.42 | 358,068 | +0.02(+0.08%) |
Dec 07, 2018 | 21.46 | 21.50 | 21.40 | 21.40 | 166,482 | -0.04(-0.21%) |
Dec 06, 2018 | 21.45 | 21.45 | 21.37 | 21.44 | 475,097 | -0.04(-0.17%) |
Dec 04, 2018 | 21.55 | 21.55 | 21.43 | 21.48 | 256,826 | -0.08(-0.38%) |
Dec 03, 2018 | 21.54 | 21.56 | 21.49 | 21.56 | 201,315 | +0.11(+0.50%) |
Nov 30, 2018 | 21.48 | 21.50 | 21.44 | 21.45 | 107,658 | -0.05(-0.21%) |
Nov 29, 2018 | 21.51 | 21.52 | 21.46 | 21.50 | 476,013 | -0.01(-0.06%) |
Nov 28, 2018 | 21.46 | 21.54 | 21.42 | 21.51 | 276,414 | +0.08(+0.36%) |
Nov 27, 2018 | 21.40 | 21.48 | 21.40 | 21.43 | 233,847 | +0.03(+0.13%) |
Nov 26, 2018 | 21.38 | 21.45 | 21.37 | 21.41 | 229,955 | +0.05(+0.25%) |
Nov 23, 2018 | 21.44 | 21.44 | 21.35 | 21.35 | 67,924 | -0.10(-0.46%) |
Nov 21, 2018 | 21.45 | 21.45 | 21.45 | 0 | +0.10(+0.46%) | |
Nov 20, 2018 | 21.38 | 21.38 | 21.34 | 21.35 | 233,536 | -0.04(-0.17%) |
Nov 19, 2018 | 21.41 | 21.43 | 21.34 | 21.39 | 151,268 | -0.01(-0.05%) |
Nov 16, 2018 | 21.42 | 21.42 | 21.33 | 21.40 | 283,354 | -0.04(-0.19%) |
Nov 15, 2018 | 21.45 | 21.45 | 21.36 | 21.44 | 132,068 | -0.01(-0.04%) |
Nov 14, 2018 | 21.46 | 21.49 | 21.41 | 21.45 | 185,175 | -0.01(-0.04%) |
Nov 13, 2018 | 21.49 | 21.50 | 21.45 | 21.46 | 232,320 | -0.02(-0.08%) |
Nov 12, 2018 | 21.56 | 21.56 | 21.47 | 21.48 | 153,204 | -0.07(-0.33%) |
Nov 09, 2018 | 21.59 | 21.59 | 21.53 | 21.55 | 179,060 | -0.05(-0.25%) |
Nov 08, 2018 | 21.60 | 21.62 | 21.57 | 21.60 | 123,336 | +0.00(+0.00%) |
Nov 07, 2018 | 21.55 | 21.61 | 21.55 | 21.60 | 197,243 | +0.06(+0.29%) |
Nov 06, 2018 | 21.57 | 21.57 | 21.53 | 21.54 | 133,344 | -0.03(-0.12%) |
Nov 05, 2018 | 21.57 | 21.57 | 21.54 | 21.57 | 114,507 | +0.00(+0.00%) |
Nov 02, 2018 | 21.58 | 21.58 | 21.54 | 21.57 | 770,839 | +0.00(+0.00%) |
Nov 01, 2018 | 21.56 | 21.57 | 21.53 | 21.57 | 141,605 | +0.03(+0.12%) |
Oct 31, 2018 | 21.54 | 21.56 | 21.53 | 21.54 | 128,817 | +0.02(+0.11%) |
Oct 30, 2018 | 21.52 | 21.53 | 21.50 | 21.51 | 68,241 | +0.01(+0.05%) |
Oct 29, 2018 | 21.57 | 21.57 | 21.50 | 21.50 | 108,499 | -0.03(-0.12%) |
Oct 26, 2018 | 21.57 | 21.57 | 21.51 | 21.53 | 219,953 | -0.03(-0.13%) |
Oct 25, 2018 | 21.58 | 21.59 | 21.52 | 21.56 | 152,006 | -0.02(-0.08%) |
Oct 24, 2018 | 21.62 | 21.64 | 21.57 | 21.57 | 104,437 | -0.06(-0.29%) |
Oct 23, 2018 | 21.63 | 21.64 | 21.58 | 21.64 | 169,607 | -0.03(-0.12%) |
Oct 22, 2018 | 21.68 | 21.68 | 21.64 | 21.66 | 143,166 | +0.02(+0.07%) |
Oct 19, 2018 | 21.66 | 21.66 | 21.64 | 21.65 | 464,548 | +0.00(+0.02%) |
Oct 18, 2018 | 21.67 | 21.67 | 21.64 | 21.64 | 122,449 | -0.00(-0.02%) |
Oct 17, 2018 | 21.66 | 21.67 | 21.64 | 21.65 | 190,953 | -0.02(-0.08%) |
Oct 16, 2018 | 21.68 | 21.68 | 21.64 | 21.67 | 141,400 | +0.01(+0.04%) |
Oct 15, 2018 | 21.66 | 21.67 | 21.64 | 21.66 | 144,557 | +0.02(+0.08%) |
Oct 12, 2018 | 21.66 | 21.66 | 21.61 | 21.64 | 179,713 | +0.02(+0.08%) |
Oct 11, 2018 | 21.65 | 21.65 | 21.60 | 21.62 | 189,392 | -0.01(-0.04%) |
Oct 10, 2018 | 21.69 | 21.69 | 21.62 | 21.63 | 195,132 | -0.05(-0.25%) |
Oct 09, 2018 | 21.74 | 21.74 | 21.67 | 21.68 | 137,445 | -0.03(-0.12%) |
Oct 08, 2018 | 21.68 | 21.71 | 21.66 | 21.71 | 127,536 | +0.05(+0.25%) |
Oct 05, 2018 | 21.70 | 21.72 | 21.65 | 21.66 | 141,802 | -0.07(-0.33%) |
Oct 04, 2018 | 21.75 | 21.76 | 21.71 | 21.73 | 288,547 | -0.04(-0.21%) |
Oct 03, 2018 | 21.78 | 21.78 | 21.75 | 21.77 | 163,001 | +0.00(+0.00%) |
Oct 02, 2018 | 21.76 | 21.78 | 21.74 | 21.77 | 235,489 | +0.00(+0.00%) |