Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.39 | 23.56 | 22.90 | 23.50 | 357,133 | +0.06(+0.24%) |
Dec 28, 2018 | 23.91 | 23.91 | 23.24 | 23.45 | 182,132 | -0.12(-0.50%) |
Dec 27, 2018 | 23.46 | 23.72 | 23.21 | 23.57 | 90,345 | +0.10(+0.44%) |
Dec 26, 2018 | 23.70 | 23.88 | 23.29 | 23.46 | 197,157 | +0.07(+0.28%) |
Dec 24, 2018 | 23.29 | 23.58 | 23.29 | 23.40 | 62,811 | +0.44(+1.90%) |
Dec 21, 2018 | 23.36 | 23.43 | 22.80 | 22.96 | 555,172 | -0.46(-1.98%) |
Dec 20, 2018 | 23.20 | 23.59 | 23.06 | 23.43 | 163,892 | +0.80(+3.53%) |
Dec 19, 2018 | 23.67 | 24.07 | 22.63 | 22.63 | 230,264 | -1.00(-4.24%) |
Dec 18, 2018 | 23.05 | 23.66 | 22.96 | 23.63 | 297,681 | +0.62(+2.70%) |
Dec 17, 2018 | 22.68 | 23.17 | 22.60 | 23.01 | 98,840 | +0.18(+0.77%) |
Dec 14, 2018 | 22.66 | 22.96 | 22.61 | 22.83 | 67,120 | +0.08(+0.37%) |
Dec 13, 2018 | 22.48 | 22.87 | 22.48 | 22.75 | 45,289 | +0.16(+0.70%) |
Dec 12, 2018 | 22.23 | 22.64 | 22.23 | 22.59 | 86,804 | +0.49(+2.23%) |
Dec 11, 2018 | 22.31 | 22.36 | 21.97 | 22.10 | 52,697 | -0.06(-0.25%) |
Dec 10, 2018 | 22.13 | 22.37 | 21.94 | 22.16 | 60,948 | -0.01(-0.04%) |
Dec 07, 2018 | 21.87 | 22.33 | 21.83 | 22.16 | 811,157 | +0.30(+1.36%) |
Dec 06, 2018 | 21.80 | 21.93 | 21.52 | 21.87 | 56,563 | +0.00(+0.00%) |
Dec 04, 2018 | 22.13 | 22.23 | 21.76 | 21.87 | 73,046 | +0.13(+0.60%) |
Dec 03, 2018 | 21.77 | 22.04 | 21.68 | 21.74 | 36,755 | +0.34(+1.61%) |
Nov 30, 2018 | 21.63 | 21.63 | 21.12 | 21.39 | 62,703 | -0.30(-1.37%) |
Nov 29, 2018 | 21.77 | 21.90 | 21.52 | 21.69 | 41,862 | -0.07(-0.34%) |
Nov 28, 2018 | 21.05 | 21.87 | 21.02 | 21.77 | 64,283 | +0.58(+2.76%) |
Nov 27, 2018 | 21.48 | 21.90 | 21.00 | 21.18 | 55,355 | -0.32(-1.51%) |
Nov 26, 2018 | 21.84 | 22.15 | 21.47 | 21.51 | 48,975 | -0.19(-0.86%) |
Nov 23, 2018 | 22.14 | 22.46 | 21.55 | 21.69 | 44,711 | -0.80(-3.55%) |
Nov 21, 2018 | 22.49 | 22.49 | 22.49 | 0 | +0.62(+2.84%) | |
Nov 20, 2018 | 22.27 | 22.27 | 21.56 | 21.87 | 59,506 | -0.32(-1.42%) |
Nov 19, 2018 | 22.13 | 22.49 | 22.13 | 22.18 | 442,845 | +0.00(+0.00%) |
Nov 16, 2018 | 21.95 | 22.19 | 21.88 | 22.18 | 51,606 | +0.46(+2.14%) |
Nov 15, 2018 | 21.21 | 21.83 | 21.21 | 21.72 | 65,549 | +0.27(+1.25%) |
Nov 14, 2018 | 20.95 | 21.57 | 20.95 | 21.45 | 83,707 | +0.59(+2.85%) |
Nov 13, 2018 | 21.21 | 21.35 | 20.75 | 20.86 | 99,499 | -0.13(-0.62%) |
Nov 12, 2018 | 21.41 | 21.49 | 20.99 | 20.99 | 102,145 | -0.69(-3.17%) |
Nov 09, 2018 | 21.67 | 21.77 | 21.38 | 21.67 | 99,872 | -0.25(-1.14%) |
Nov 08, 2018 | 21.91 | 22.09 | 21.59 | 21.92 | 46,478 | -0.03(-0.13%) |
Nov 07, 2018 | 22.28 | 22.31 | 21.87 | 21.95 | 87,530 | -0.09(-0.42%) |
Nov 06, 2018 | 22.24 | 22.35 | 22.04 | 22.04 | 32,060 | -0.31(-1.37%) |
Nov 05, 2018 | 22.32 | 22.62 | 22.11 | 22.35 | 36,403 | -0.03(-0.12%) |
Nov 02, 2018 | 22.37 | 22.62 | 22.18 | 22.38 | 68,628 | +0.13(+0.58%) |
Nov 01, 2018 | 21.63 | 22.43 | 21.63 | 22.25 | 86,477 | +0.84(+3.90%) |
Oct 31, 2018 | 21.63 | 21.63 | 21.37 | 21.41 | 88,171 | -0.40(-1.83%) |
Oct 30, 2018 | 21.74 | 22.07 | 21.59 | 21.81 | 66,480 | -0.06(-0.30%) |
Oct 29, 2018 | 22.07 | 22.32 | 21.78 | 21.88 | 70,974 | -0.32(-1.42%) |
Oct 26, 2018 | 22.28 | 22.57 | 22.09 | 22.19 | 80,695 | -0.19(-0.87%) |
Oct 25, 2018 | 22.93 | 22.93 | 22.30 | 22.39 | 64,664 | -0.51(-2.23%) |
Oct 24, 2018 | 23.31 | 23.31 | 22.85 | 22.90 | 271,948 | -0.49(-2.10%) |
Oct 23, 2018 | 23.77 | 23.84 | 23.30 | 23.39 | 121,824 | +0.25(+1.08%) |
Oct 22, 2018 | 23.23 | 23.26 | 22.85 | 23.14 | 299,957 | -0.12(-0.52%) |
Oct 19, 2018 | 23.37 | 23.59 | 23.25 | 23.26 | 512,616 | -0.06(-0.24%) |
Oct 18, 2018 | 23.46 | 23.60 | 23.25 | 23.32 | 73,309 | -0.23(-0.99%) |
Oct 17, 2018 | 23.59 | 23.85 | 23.39 | 23.55 | 60,281 | -0.04(-0.16%) |
Oct 16, 2018 | 23.65 | 23.83 | 23.40 | 23.59 | 92,107 | +0.23(+0.99%) |
Oct 15, 2018 | 23.26 | 23.58 | 23.19 | 23.35 | 117,119 | +0.34(+1.49%) |
Oct 12, 2018 | 23.01 | 23.10 | 22.69 | 23.01 | 194,358 | +0.15(+0.65%) |
Oct 11, 2018 | 22.28 | 22.93 | 22.10 | 22.86 | 126,954 | +0.91(+4.12%) |
Oct 10, 2018 | 22.09 | 22.09 | 21.66 | 21.96 | 63,292 | -0.20(-0.90%) |
Oct 09, 2018 | 22.12 | 22.20 | 21.92 | 22.16 | 39,060 | -0.07(-0.33%) |
Oct 08, 2018 | 22.10 | 22.23 | 21.80 | 22.23 | 83,604 | +0.02(+0.08%) |
Oct 05, 2018 | 22.29 | 22.42 | 22.15 | 22.21 | 55,808 | -0.07(-0.33%) |
Oct 04, 2018 | 22.36 | 22.50 | 22.12 | 22.29 | 79,720 | -0.05(-0.21%) |
Oct 03, 2018 | 22.66 | 22.66 | 22.25 | 22.33 | 193,362 | -0.16(-0.70%) |
Oct 02, 2018 | 22.55 | 22.72 | 22.46 | 22.49 | 57,851 | +0.17(+0.75%) |