Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.12 | 20.40 | 18.50 | 20.13 | 190,100 | -0.05(-0.25%) |
Dec 28, 2018 | 20.09 | 20.44 | 20.02 | 20.18 | 225,800 | +0.17(+0.85%) |
Dec 27, 2018 | 19.52 | 20.04 | 19.13 | 20.01 | 122,270 | +0.28(+1.42%) |
Dec 26, 2018 | 19.02 | 19.76 | 18.99 | 19.73 | 133,480 | +0.83(+4.39%) |
Dec 24, 2018 | 19.07 | 19.49 | 18.90 | 18.90 | 82,800 | -0.33(-1.72%) |
Dec 21, 2018 | 19.20 | 19.33 | 18.11 | 19.23 | 1,427,300 | -0.22(-1.13%) |
Dec 20, 2018 | 20.16 | 20.16 | 19.24 | 19.45 | 211,505 | -0.70(-3.47%) |
Dec 19, 2018 | 20.52 | 20.68 | 20.01 | 20.15 | 254,956 | -0.38(-1.85%) |
Dec 18, 2018 | 20.56 | 21.63 | 20.29 | 20.53 | 227,788 | +0.06(+0.29%) |
Dec 17, 2018 | 20.97 | 21.44 | 20.34 | 20.47 | 237,147 | -0.52(-2.48%) |
Dec 14, 2018 | 21.44 | 21.47 | 20.94 | 20.99 | 119,600 | -0.56(-2.60%) |
Dec 13, 2018 | 21.90 | 21.90 | 21.33 | 21.55 | 124,196 | -0.20(-0.92%) |
Dec 12, 2018 | 21.29 | 21.87 | 21.04 | 21.75 | 150,742 | +0.63(+2.98%) |
Dec 11, 2018 | 21.11 | 21.24 | 20.94 | 21.12 | 99,498 | +0.23(+1.10%) |
Dec 10, 2018 | 20.75 | 21.22 | 20.46 | 20.89 | 93,222 | +0.11(+0.53%) |
Dec 07, 2018 | 20.82 | 21.30 | 20.77 | 20.78 | 248,300 | -0.15(-0.72%) |
Dec 06, 2018 | 20.54 | 21.07 | 20.41 | 20.93 | 310,273 | +0.22(+1.06%) |
Dec 04, 2018 | 21.25 | 21.72 | 20.56 | 20.71 | 170,100 | -0.60(-2.82%) |
Dec 03, 2018 | 21.78 | 21.85 | 20.93 | 21.31 | 298,037 | -0.18(-0.84%) |
Nov 30, 2018 | 21.30 | 21.67 | 20.91 | 21.49 | 229,600 | +0.20(+0.94%) |
Nov 29, 2018 | 21.41 | 21.77 | 21.00 | 21.29 | 98,465 | -0.12(-0.56%) |
Nov 28, 2018 | 21.13 | 21.53 | 20.98 | 21.41 | 161,946 | +0.39(+1.86%) |
Nov 27, 2018 | 20.82 | 21.20 | 20.74 | 21.02 | 117,585 | +0.17(+0.82%) |
Nov 26, 2018 | 21.28 | 21.57 | 20.85 | 20.85 | 107,605 | -0.23(-1.09%) |
Nov 23, 2018 | 20.86 | 21.26 | 20.86 | 21.08 | 46,600 | +0.07(+0.33%) |
Nov 21, 2018 | 21.01 | 21.01 | 21.01 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 20.92 | 21.17 | 20.62 | 21.01 | 167,517 | -0.09(-0.43%) |
Nov 19, 2018 | 21.64 | 21.73 | 21.03 | 21.10 | 144,307 | -0.61(-2.81%) |
Nov 16, 2018 | 21.11 | 21.72 | 20.89 | 21.71 | 230,400 | +0.46(+2.16%) |
Nov 15, 2018 | 20.53 | 21.26 | 20.53 | 21.25 | 111,312 | +0.65(+3.16%) |
Nov 14, 2018 | 20.78 | 20.86 | 19.50 | 20.60 | 90,033 | -0.01(-0.05%) |
Nov 13, 2018 | 21.16 | 21.18 | 20.59 | 20.61 | 125,410 | -0.49(-2.32%) |
Nov 12, 2018 | 21.25 | 21.43 | 20.95 | 21.10 | 72,832 | -0.28(-1.31%) |
Nov 09, 2018 | 21.81 | 21.88 | 21.25 | 21.38 | 107,100 | -0.51(-2.33%) |
Nov 08, 2018 | 21.70 | 21.91 | 20.00 | 21.89 | 91,430 | +0.18(+0.83%) |
Nov 07, 2018 | 21.40 | 21.72 | 21.31 | 21.71 | 89,162 | +0.43(+2.02%) |
Nov 06, 2018 | 21.04 | 21.50 | 20.99 | 21.28 | 165,226 | +0.21(+1.00%) |
Nov 05, 2018 | 20.90 | 21.27 | 20.80 | 21.07 | 161,716 | +0.24(+1.15%) |
Nov 02, 2018 | 20.60 | 20.96 | 20.60 | 20.83 | 156,200 | +0.25(+1.21%) |
Nov 01, 2018 | 20.52 | 20.98 | 20.49 | 20.58 | 205,245 | +0.15(+0.73%) |
Oct 31, 2018 | 20.61 | 20.92 | 20.29 | 20.43 | 287,148 | -0.09(-0.44%) |
Oct 30, 2018 | 20.28 | 20.68 | 20.26 | 20.52 | 96,860 | +0.26(+1.28%) |
Oct 29, 2018 | 20.28 | 20.51 | 20.06 | 20.26 | 91,340 | +0.14(+0.70%) |
Oct 26, 2018 | 19.92 | 20.19 | 19.73 | 20.12 | 99,200 | +0.03(+0.15%) |
Oct 25, 2018 | 19.93 | 20.17 | 19.70 | 20.09 | 110,458 | +0.25(+1.26%) |
Oct 24, 2018 | 20.14 | 20.39 | 19.82 | 19.84 | 170,613 | -0.33(-1.64%) |
Oct 23, 2018 | 19.79 | 20.36 | 19.62 | 20.17 | 157,949 | +0.23(+1.15%) |
Oct 22, 2018 | 20.17 | 20.38 | 19.91 | 19.94 | 165,313 | -0.20(-0.99%) |
Oct 19, 2018 | 20.54 | 20.62 | 20.04 | 20.14 | 155,000 | -0.45(-2.19%) |
Oct 18, 2018 | 20.88 | 20.97 | 20.39 | 20.59 | 167,552 | -0.32(-1.53%) |
Oct 17, 2018 | 20.71 | 20.95 | 20.67 | 20.91 | 142,000 | +0.07(+0.34%) |
Oct 16, 2018 | 20.38 | 20.88 | 19.59 | 20.84 | 174,792 | +0.59(+2.91%) |
Oct 15, 2018 | 20.05 | 20.50 | 19.82 | 20.25 | 226,373 | +0.10(+0.50%) |
Oct 12, 2018 | 20.29 | 20.52 | 19.95 | 20.15 | 194,100 | +0.09(+0.45%) |
Oct 11, 2018 | 19.87 | 20.45 | 19.82 | 20.06 | 242,607 | +0.09(+0.45%) |
Oct 10, 2018 | 20.29 | 20.43 | 19.93 | 19.97 | 185,813 | -0.38(-1.87%) |
Oct 09, 2018 | 20.44 | 20.84 | 19.93 | 20.35 | 201,957 | -0.09(-0.44%) |
Oct 08, 2018 | 20.39 | 20.60 | 20.07 | 20.44 | 229,568 | -0.08(-0.39%) |
Oct 05, 2018 | 20.69 | 20.83 | 20.00 | 20.52 | 225,300 | -0.28(-1.35%) |
Oct 04, 2018 | 20.99 | 21.79 | 20.47 | 20.80 | 255,510 | -0.22(-1.05%) |
Oct 03, 2018 | 21.15 | 21.42 | 20.98 | 21.02 | 311,358 | -0.09(-0.43%) |
Oct 02, 2018 | 22.09 | 22.30 | 20.96 | 21.11 | 432,434 | -0.95(-4.31%) |