Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.52 | 22.58 | 22.24 | 22.41 | 60,800 | -0.23(-0.99%) |
Dec 28, 2018 | 22.58 | 22.64 | 21.70 | 22.64 | 90,400 | +1.16(+5.38%) |
Dec 27, 2018 | 21.23 | 22.01 | 21.20 | 21.48 | 73,208 | +0.24(+1.13%) |
Dec 26, 2018 | 20.99 | 21.34 | 20.39 | 21.25 | 58,683 | +0.47(+2.26%) |
Dec 24, 2018 | 21.45 | 21.45 | 20.63 | 20.77 | 25,200 | -0.37(-1.73%) |
Dec 21, 2018 | 21.33 | 21.49 | 21.02 | 21.14 | 26,400 | -1.05(-4.73%) |
Dec 20, 2018 | 21.85 | 22.25 | 21.83 | 22.19 | 22,871 | -0.17(-0.76%) |
Dec 19, 2018 | 22.64 | 22.86 | 22.05 | 22.36 | 33,246 | -0.02(-0.09%) |
Dec 18, 2018 | 22.36 | 22.53 | 22.22 | 22.38 | 51,915 | +0.32(+1.47%) |
Dec 17, 2018 | 22.49 | 22.49 | 21.87 | 22.05 | 36,404 | -0.39(-1.76%) |
Dec 14, 2018 | 22.60 | 22.67 | 22.45 | 22.45 | 18,200 | -0.46(-2.03%) |
Dec 13, 2018 | 22.73 | 23.11 | 22.73 | 22.91 | 24,509 | -0.09(-0.37%) |
Dec 12, 2018 | 23.19 | 23.19 | 22.80 | 23.00 | 26,527 | +0.32(+1.41%) |
Dec 11, 2018 | 22.90 | 22.90 | 22.45 | 22.68 | 38,190 | +0.03(+0.13%) |
Dec 10, 2018 | 22.85 | 22.85 | 22.31 | 22.65 | 24,912 | +0.18(+0.82%) |
Dec 07, 2018 | 22.65 | 22.95 | 22.31 | 22.46 | 21,400 | -0.34(-1.47%) |
Dec 06, 2018 | 22.88 | 22.88 | 21.97 | 22.80 | 130,628 | +0.07(+0.29%) |
Dec 04, 2018 | 23.67 | 23.67 | 22.63 | 22.73 | 37,600 | -0.64(-2.76%) |
Dec 03, 2018 | 23.38 | 23.45 | 23.30 | 23.38 | 12,327 | +0.06(+0.26%) |
Nov 30, 2018 | 23.39 | 23.39 | 22.76 | 23.32 | 15,800 | +0.50(+2.19%) |
Nov 29, 2018 | 22.80 | 22.90 | 22.76 | 22.82 | 15,525 | +0.02(+0.07%) |
Nov 28, 2018 | 22.49 | 22.87 | 22.47 | 22.80 | 16,559 | -0.12(-0.55%) |
Nov 27, 2018 | 22.80 | 23.10 | 22.80 | 22.93 | 34,936 | +0.24(+1.06%) |
Nov 26, 2018 | 22.44 | 23.14 | 22.44 | 22.69 | 15,262 | +0.07(+0.31%) |
Nov 23, 2018 | 22.29 | 23.21 | 22.29 | 22.62 | 10,800 | -0.07(-0.31%) |
Nov 21, 2018 | 22.69 | 22.69 | 22.69 | 0 | +0.29(+1.27%) | |
Nov 20, 2018 | 22.34 | 22.86 | 22.19 | 22.41 | 16,617 | +0.01(+0.02%) |
Nov 19, 2018 | 22.95 | 22.95 | 22.40 | 22.40 | 24,970 | -0.27(-1.19%) |
Nov 16, 2018 | 22.85 | 22.85 | 22.49 | 22.67 | 15,800 | +0.07(+0.31%) |
Nov 15, 2018 | 22.58 | 22.71 | 22.14 | 22.60 | 17,601 | -0.11(-0.48%) |
Nov 14, 2018 | 22.93 | 22.93 | 22.41 | 22.71 | 26,206 | +0.55(+2.51%) |
Nov 13, 2018 | 22.20 | 22.38 | 21.99 | 22.16 | 32,278 | -0.27(-1.23%) |
Nov 12, 2018 | 22.47 | 23.02 | 22.40 | 22.43 | 21,425 | -0.52(-2.27%) |
Nov 09, 2018 | 22.93 | 23.28 | 22.93 | 22.95 | 10,800 | +0.06(+0.26%) |
Nov 08, 2018 | 23.07 | 23.07 | 22.65 | 22.89 | 13,222 | -0.30(-1.31%) |
Nov 07, 2018 | 23.11 | 23.32 | 22.92 | 23.20 | 19,482 | +0.48(+2.09%) |
Nov 06, 2018 | 22.64 | 23.00 | 22.54 | 22.72 | 40,096 | +0.47(+2.11%) |
Nov 05, 2018 | 22.23 | 22.31 | 22.19 | 22.25 | 29,730 | +0.05(+0.23%) |
Nov 02, 2018 | 21.96 | 22.67 | 21.96 | 22.20 | 31,000 | -0.03(-0.13%) |
Nov 01, 2018 | 22.20 | 22.40 | 21.92 | 22.23 | 149,115 | -0.12(-0.56%) |
Oct 31, 2018 | 21.84 | 22.62 | 21.84 | 22.36 | 18,598 | +0.59(+2.69%) |
Oct 30, 2018 | 21.50 | 21.87 | 21.50 | 21.77 | 39,012 | -0.17(-0.77%) |
Oct 29, 2018 | 22.26 | 22.26 | 21.70 | 21.94 | 70,554 | -0.31(-1.39%) |
Oct 26, 2018 | 21.78 | 22.38 | 21.78 | 22.25 | 26,800 | -0.23(-1.00%) |
Oct 25, 2018 | 22.36 | 22.51 | 22.11 | 22.48 | 31,711 | +0.48(+2.18%) |
Oct 24, 2018 | 22.49 | 22.60 | 22.00 | 22.00 | 26,693 | -0.68(-2.98%) |
Oct 23, 2018 | 22.76 | 22.85 | 22.23 | 22.67 | 61,505 | -0.02(-0.09%) |
Oct 22, 2018 | 22.48 | 22.94 | 22.48 | 22.69 | 16,319 | -0.25(-1.11%) |
Oct 19, 2018 | 23.32 | 23.32 | 22.74 | 22.95 | 22,100 | -0.00(-0.02%) |
Oct 18, 2018 | 23.64 | 23.64 | 22.85 | 22.95 | 49,075 | -0.43(-1.82%) |
Oct 17, 2018 | 23.74 | 23.74 | 23.24 | 23.38 | 14,761 | -0.32(-1.37%) |
Oct 16, 2018 | 23.13 | 23.82 | 23.13 | 23.70 | 18,479 | +0.43(+1.85%) |
Oct 15, 2018 | 23.01 | 23.45 | 23.01 | 23.27 | 11,356 | +0.07(+0.28%) |
Oct 12, 2018 | 23.08 | 23.40 | 23.00 | 23.20 | 27,200 | -0.19(-0.79%) |
Oct 11, 2018 | 23.71 | 23.71 | 23.08 | 23.39 | 19,922 | -0.60(-2.50%) |
Oct 10, 2018 | 24.10 | 24.24 | 23.43 | 23.99 | 36,396 | -0.21(-0.87%) |
Oct 09, 2018 | 24.47 | 24.47 | 24.19 | 24.20 | 40,700 | -0.89(-3.55%) |
Oct 08, 2018 | 25.13 | 25.13 | 24.64 | 25.09 | 11,563 | +0.20(+0.82%) |
Oct 05, 2018 | 24.90 | 25.03 | 24.70 | 24.89 | 23,900 | +0.01(+0.02%) |
Oct 04, 2018 | 24.84 | 25.15 | 24.76 | 24.88 | 16,828 | -0.19(-0.74%) |
Oct 03, 2018 | 24.74 | 25.31 | 24.74 | 25.07 | 31,298 | -0.99(-3.82%) |
Oct 02, 2018 | 25.42 | 26.15 | 25.42 | 26.06 | 55,258 | -0.12(-0.46%) |