Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.39 | 22.50 | 22.30 | 22.45 | 629,499 | -0.01(-0.04%) |
Dec 28, 2018 | 22.44 | 22.54 | 22.36 | 22.46 | 435,038 | +0.05(+0.22%) |
Dec 27, 2018 | 22.13 | 22.41 | 22.02 | 22.41 | 709,235 | -0.08(-0.37%) |
Dec 26, 2018 | 22.29 | 22.49 | 22.17 | 22.49 | 473,580 | +0.32(+1.46%) |
Dec 24, 2018 | 22.26 | 22.36 | 22.12 | 22.17 | 958,336 | -0.04(-0.19%) |
Dec 21, 2018 | 22.49 | 22.54 | 22.20 | 22.21 | 269,716 | -0.56(-2.44%) |
Dec 20, 2018 | 22.70 | 22.81 | 22.62 | 22.76 | 469,304 | +0.10(+0.44%) |
Dec 19, 2018 | 22.92 | 23.03 | 22.62 | 22.66 | 185,644 | -0.10(-0.44%) |
Dec 18, 2018 | 22.85 | 22.91 | 22.74 | 22.76 | 279,934 | +0.05(+0.24%) |
Dec 17, 2018 | 22.91 | 22.93 | 22.67 | 22.71 | 98,055 | -0.16(-0.70%) |
Dec 14, 2018 | 22.89 | 22.98 | 22.78 | 22.87 | 88,059 | -0.13(-0.55%) |
Dec 13, 2018 | 22.91 | 23.00 | 22.89 | 23.00 | 174,989 | +0.04(+0.18%) |
Dec 12, 2018 | 23.01 | 23.12 | 22.95 | 22.96 | 144,523 | +0.17(+0.76%) |
Dec 11, 2018 | 22.84 | 22.85 | 22.65 | 22.78 | 87,237 | +0.02(+0.09%) |
Dec 10, 2018 | 22.81 | 22.84 | 22.63 | 22.76 | 113,941 | -0.20(-0.88%) |
Dec 07, 2018 | 23.13 | 23.22 | 22.89 | 22.96 | 201,087 | -0.19(-0.82%) |
Dec 06, 2018 | 22.76 | 23.15 | 22.71 | 23.15 | 189,856 | +0.42(+1.84%) |
Dec 04, 2018 | 23.05 | 23.06 | 22.68 | 22.73 | 81,482 | -0.30(-1.28%) |
Dec 03, 2018 | 23.09 | 23.16 | 22.99 | 23.03 | 73,531 | +0.02(+0.11%) |
Nov 30, 2018 | 22.96 | 23.01 | 22.88 | 23.01 | 77,585 | -0.17(-0.74%) |
Nov 29, 2018 | 23.10 | 23.23 | 23.05 | 23.18 | 109,985 | -0.18(-0.77%) |
Nov 28, 2018 | 23.07 | 23.38 | 23.02 | 23.36 | 77,451 | +0.32(+1.39%) |
Nov 27, 2018 | 23.02 | 23.04 | 22.93 | 23.04 | 66,723 | -0.01(-0.04%) |
Nov 26, 2018 | 23.05 | 23.10 | 23.00 | 23.05 | 59,816 | +0.25(+1.08%) |
Nov 23, 2018 | 22.77 | 22.87 | 22.77 | 22.80 | 23,141 | +0.03(+0.14%) |
Nov 21, 2018 | 22.77 | 22.77 | 22.77 | 0 | +0.25(+1.13%) | |
Nov 20, 2018 | 22.64 | 22.67 | 22.48 | 22.51 | 79,251 | -0.35(-1.54%) |
Nov 19, 2018 | 23.01 | 23.04 | 22.85 | 22.87 | 141,036 | -0.11(-0.46%) |
Nov 16, 2018 | 22.83 | 23.03 | 22.83 | 22.97 | 66,501 | +0.07(+0.32%) |
Nov 15, 2018 | 22.83 | 22.95 | 22.74 | 22.90 | 148,119 | -0.02(-0.11%) |
Nov 14, 2018 | 22.98 | 23.01 | 22.79 | 22.92 | 378,479 | +0.10(+0.43%) |
Nov 13, 2018 | 22.81 | 22.95 | 22.77 | 22.82 | 110,196 | +0.21(+0.91%) |
Nov 12, 2018 | 22.79 | 22.79 | 22.61 | 22.62 | 67,696 | -0.22(-0.97%) |
Nov 09, 2018 | 22.80 | 22.86 | 22.75 | 22.84 | 42,872 | -0.04(-0.18%) |
Nov 08, 2018 | 23.01 | 23.07 | 22.85 | 22.88 | 77,984 | -0.25(-1.06%) |
Nov 07, 2018 | 23.01 | 23.13 | 22.99 | 23.13 | 41,910 | +0.39(+1.70%) |
Nov 06, 2018 | 22.66 | 22.76 | 22.66 | 22.74 | 208,902 | +0.21(+0.95%) |
Nov 05, 2018 | 22.54 | 22.59 | 22.46 | 22.53 | 587,456 | -0.02(-0.07%) |
Nov 02, 2018 | 22.71 | 22.74 | 22.44 | 22.55 | 177,824 | -0.16(-0.69%) |
Nov 01, 2018 | 22.52 | 22.70 | 22.50 | 22.70 | 146,183 | +0.40(+1.80%) |
Oct 31, 2018 | 22.28 | 22.37 | 22.27 | 22.30 | 404,399 | -0.12(-0.55%) |
Oct 30, 2018 | 22.32 | 22.46 | 22.32 | 22.42 | 116,504 | +0.10(+0.44%) |
Oct 29, 2018 | 22.59 | 22.65 | 22.23 | 22.32 | 144,370 | -0.14(-0.62%) |
Oct 26, 2018 | 22.31 | 22.53 | 22.23 | 22.46 | 484,023 | +0.06(+0.26%) |
Oct 25, 2018 | 22.36 | 22.50 | 22.32 | 22.41 | 140,731 | +0.19(+0.85%) |
Oct 24, 2018 | 22.50 | 22.50 | 22.20 | 22.22 | 112,065 | -0.35(-1.56%) |
Oct 23, 2018 | 22.49 | 22.64 | 22.38 | 22.57 | 156,632 | -0.18(-0.79%) |
Oct 22, 2018 | 22.79 | 22.81 | 22.70 | 22.75 | 80,073 | -0.03(-0.14%) |
Oct 19, 2018 | 22.73 | 22.84 | 22.73 | 22.78 | 139,945 | +0.11(+0.51%) |
Oct 18, 2018 | 22.83 | 22.87 | 22.61 | 22.67 | 93,379 | -0.09(-0.40%) |
Oct 17, 2018 | 22.78 | 22.88 | 22.74 | 22.76 | 128,864 | +0.03(+0.14%) |
Oct 16, 2018 | 22.59 | 22.73 | 22.55 | 22.73 | 159,134 | +0.39(+1.76%) |
Oct 15, 2018 | 22.27 | 22.41 | 22.19 | 22.33 | 355,835 | +0.01(+0.04%) |
Oct 12, 2018 | 22.36 | 22.36 | 22.16 | 22.32 | 305,468 | -0.04(-0.18%) |
Oct 11, 2018 | 22.48 | 22.55 | 22.32 | 22.37 | 552,379 | -0.14(-0.62%) |
Oct 10, 2018 | 22.83 | 22.83 | 22.49 | 22.50 | 142,056 | -0.43(-1.86%) |
Oct 09, 2018 | 22.76 | 22.94 | 22.76 | 22.93 | 110,180 | +0.20(+0.87%) |
Oct 08, 2018 | 22.57 | 22.73 | 22.55 | 22.73 | 152,356 | +0.07(+0.29%) |
Oct 05, 2018 | 22.70 | 22.70 | 22.58 | 22.67 | 117,169 | -0.04(-0.18%) |
Oct 04, 2018 | 22.85 | 22.90 | 22.63 | 22.71 | 198,430 | -0.44(-1.88%) |
Oct 03, 2018 | 23.24 | 23.29 | 23.13 | 23.14 | 161,933 | -0.08(-0.35%) |
Oct 02, 2018 | 23.20 | 23.28 | 23.18 | 23.23 | 101,584 | -0.27(-1.15%) |