Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.93 | 22.93 | 22.29 | 22.81 | 1,651 | -0.13(-0.57%) |
Dec 28, 2018 | 23.05 | 23.05 | 22.73 | 22.94 | 2,642 | +0.02(+0.10%) |
Dec 27, 2018 | 23.05 | 23.05 | 22.16 | 22.92 | 2,923 | -0.08(-0.37%) |
Dec 26, 2018 | 22.84 | 23.00 | 22.82 | 23.00 | 5,965 | +0.06(+0.25%) |
Dec 24, 2018 | 23.03 | 23.03 | 22.95 | 22.95 | 2,311 | +0.18(+0.80%) |
Dec 21, 2018 | 22.79 | 22.84 | 22.72 | 22.76 | 1,336 | -0.06(-0.26%) |
Dec 20, 2018 | 22.75 | 22.82 | 22.72 | 22.82 | 1,953 | -0.06(-0.27%) |
Dec 19, 2018 | 22.89 | 22.92 | 22.88 | 22.88 | 900 | -0.04(-0.16%) |
Dec 18, 2018 | 22.88 | 22.97 | 22.88 | 22.92 | 2,339 | +0.10(+0.46%) |
Dec 17, 2018 | 22.97 | 22.97 | 22.80 | 22.82 | 3,878 | -0.07(-0.30%) |
Dec 14, 2018 | 22.85 | 22.91 | 22.85 | 22.88 | 1,781 | -0.05(-0.23%) |
Dec 13, 2018 | 22.90 | 22.94 | 22.90 | 22.94 | 111 | -0.05(-0.21%) |
Dec 12, 2018 | 22.90 | 23.03 | 22.90 | 22.99 | 6,389 | +0.13(+0.55%) |
Dec 11, 2018 | 22.81 | 22.92 | 22.81 | 22.86 | 1,186 | +0.03(+0.14%) |
Dec 10, 2018 | 22.78 | 22.84 | 22.73 | 22.83 | 3,828 | -0.04(-0.18%) |
Dec 07, 2018 | 22.90 | 22.92 | 22.87 | 22.87 | 2,338 | +0.00(+0.00%) |
Dec 06, 2018 | 22.88 | 22.90 | 22.87 | 22.87 | 3,121 | -0.19(-0.82%) |
Dec 04, 2018 | 23.01 | 23.11 | 22.90 | 23.06 | 7,015 | +0.12(+0.51%) |
Dec 03, 2018 | 22.82 | 22.94 | 22.82 | 22.94 | 3,241 | +0.20(+0.87%) |
Nov 30, 2018 | 22.71 | 22.75 | 22.71 | 22.75 | 1,224 | -0.04(-0.20%) |
Nov 29, 2018 | 22.77 | 22.79 | 22.68 | 22.79 | 1,383 | +0.11(+0.48%) |
Nov 28, 2018 | 22.67 | 22.68 | 22.67 | 22.68 | 1,050 | +0.34(+1.53%) |
Nov 27, 2018 | 22.74 | 22.74 | 22.34 | 22.34 | 1,294 | -0.33(-1.47%) |
Nov 26, 2018 | 22.66 | 22.74 | 22.66 | 22.67 | 1,375 | -0.09(-0.39%) |
Nov 23, 2018 | 22.65 | 22.76 | 22.65 | 22.76 | 1,002 | +0.05(+0.24%) |
Nov 21, 2018 | 22.71 | 22.71 | 22.71 | 0 | -0.04(-0.16%) | |
Nov 20, 2018 | 22.51 | 22.75 | 22.51 | 22.75 | 487 | +0.08(+0.36%) |
Nov 19, 2018 | 22.56 | 22.67 | 22.56 | 22.66 | 14,293 | -0.13(-0.59%) |
Nov 16, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 334 | +0.03(+0.12%) |
Nov 15, 2018 | 22.71 | 22.77 | 22.56 | 22.77 | 1,361 | +0.12(+0.55%) |
Nov 14, 2018 | 22.64 | 22.65 | 22.64 | 22.65 | 1,071 | -0.00(-0.01%) |
Nov 13, 2018 | 22.60 | 22.65 | 22.60 | 22.65 | 286 | +0.05(+0.21%) |
Nov 12, 2018 | 22.64 | 22.72 | 22.44 | 22.60 | 3,738 | -0.11(-0.50%) |
Nov 09, 2018 | 22.87 | 22.88 | 22.72 | 22.72 | 890 | +0.19(+0.84%) |
Nov 08, 2018 | 22.57 | 22.81 | 22.52 | 22.53 | 2,890 | -0.22(-0.95%) |
Nov 07, 2018 | 22.67 | 22.75 | 22.67 | 22.75 | 1,937 | -0.13(-0.59%) |
Nov 06, 2018 | 22.75 | 22.90 | 22.62 | 22.88 | 2,358 | +0.14(+0.63%) |
Nov 05, 2018 | 22.77 | 22.91 | 22.53 | 22.74 | 5,417 | -0.12(-0.51%) |
Nov 02, 2018 | 22.85 | 22.90 | 22.13 | 22.85 | 2,784 | +0.08(+0.33%) |
Nov 01, 2018 | 22.62 | 22.82 | 22.62 | 22.78 | 2,981 | +0.23(+1.02%) |
Oct 31, 2018 | 22.63 | 22.64 | 22.55 | 22.55 | 2,928 | +0.04(+0.20%) |
Oct 30, 2018 | 22.50 | 22.62 | 22.50 | 22.50 | 3,164 | -0.05(-0.24%) |
Oct 29, 2018 | 22.49 | 22.66 | 22.49 | 22.56 | 14,052 | +0.04(+0.20%) |
Oct 26, 2018 | 22.48 | 22.65 | 22.48 | 22.51 | 3,340 | -0.08(-0.36%) |
Oct 25, 2018 | 22.53 | 22.59 | 22.52 | 22.59 | 1,262 | -0.10(-0.44%) |
Oct 24, 2018 | 22.67 | 22.69 | 22.60 | 22.69 | 1,677 | +0.15(+0.66%) |
Oct 23, 2018 | 22.59 | 22.59 | 22.54 | 22.54 | 1,657 | -0.09(-0.38%) |
Oct 22, 2018 | 22.65 | 22.65 | 22.53 | 22.63 | 10,756 | -0.02(-0.08%) |
Oct 19, 2018 | 22.57 | 22.65 | 22.57 | 22.65 | 1,559 | +0.09(+0.40%) |
Oct 18, 2018 | 22.67 | 22.67 | 22.56 | 22.56 | 2,209 | -0.06(-0.28%) |
Oct 17, 2018 | 22.69 | 22.69 | 22.52 | 22.62 | 5,728 | -0.03(-0.15%) |
Oct 16, 2018 | 22.67 | 22.67 | 22.63 | 22.65 | 4,451 | +0.07(+0.31%) |
Oct 15, 2018 | 22.58 | 22.66 | 22.45 | 22.58 | 12,707 | +0.02(+0.08%) |
Oct 12, 2018 | 22.70 | 22.70 | 22.57 | 22.57 | 1,002 | -0.04(-0.20%) |
Oct 11, 2018 | 22.73 | 22.84 | 22.61 | 22.61 | 4,131 | +0.08(+0.36%) |
Oct 10, 2018 | 22.11 | 22.73 | 22.11 | 22.53 | 12,348 | +0.05(+0.24%) |
Oct 09, 2018 | 22.51 | 22.70 | 22.48 | 22.48 | 9,043 | -0.08(-0.36%) |
Oct 08, 2018 | 22.54 | 22.57 | 22.37 | 22.56 | 12,815 | -0.09(-0.40%) |
Oct 05, 2018 | 22.50 | 22.68 | 22.50 | 22.65 | 3,006 | -0.14(-0.63%) |
Oct 04, 2018 | 22.81 | 22.82 | 22.66 | 22.79 | 1,624 | +0.11(+0.50%) |
Oct 03, 2018 | 22.64 | 22.68 | 22.64 | 22.68 | 4,010 | +0.01(+0.06%) |
Oct 02, 2018 | 22.72 | 22.72 | 22.66 | 22.66 | 959 | -0.07(-0.31%) |