Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.42 | 21.47 | 21.41 | 21.41 | 2,978 | +0.15(+0.69%) |
Dec 28, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 106 | +0.07(+0.35%) |
Dec 27, 2018 | 21.19 | 21.19 | 21.19 | 21.19 | 43 | +0.14(+0.67%) |
Dec 26, 2018 | 20.37 | 21.05 | 20.37 | 21.05 | 437 | +0.78(+3.86%) |
Dec 24, 2018 | 20.64 | 20.64 | 20.27 | 20.27 | 3,935 | -0.44(-2.13%) |
Dec 21, 2018 | 20.89 | 20.89 | 20.71 | 20.71 | 213 | -0.32(-1.52%) |
Dec 20, 2018 | 21.16 | 21.16 | 20.93 | 21.03 | 1,970 | -0.40(-1.87%) |
Dec 19, 2018 | 21.81 | 21.81 | 21.43 | 21.43 | 761 | -0.25(-1.13%) |
Dec 18, 2018 | 21.73 | 21.73 | 21.68 | 21.68 | 107 | +0.08(+0.36%) |
Dec 17, 2018 | 21.60 | 21.60 | 21.60 | 21.60 | 1 | -0.40(-1.81%) |
Dec 14, 2018 | 22.23 | 22.25 | 22.00 | 22.00 | 1,281 | -0.35(-1.58%) |
Dec 13, 2018 | 22.35 | 22.35 | 22.35 | 22.35 | 87 | -0.02(-0.07%) |
Dec 12, 2018 | 22.56 | 22.56 | 22.37 | 22.37 | 161 | +0.09(+0.42%) |
Dec 11, 2018 | 22.52 | 22.52 | 22.27 | 22.27 | 1,835 | -0.05(-0.22%) |
Dec 10, 2018 | 22.23 | 22.32 | 22.17 | 22.32 | 3,424 | +0.00(+0.01%) |
Dec 07, 2018 | 22.65 | 22.65 | 22.32 | 22.32 | 747 | -0.14(-0.64%) |
Dec 06, 2018 | 22.46 | 22.46 | 22.46 | 22.46 | 487 | -0.35(-1.55%) |
Dec 04, 2018 | 23.18 | 23.18 | 22.82 | 22.82 | 1,174 | -0.19(-0.81%) |
Dec 03, 2018 | 23.00 | 23.00 | 23.00 | 0 | -0.00(-0.00%) | |
Nov 30, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 106 | +0.24(+1.07%) |
Nov 29, 2018 | 22.76 | 22.76 | 22.76 | 22.76 | 439 | +0.00(+0.00%) |
Nov 28, 2018 | 22.49 | 22.76 | 22.48 | 22.76 | 641 | +0.42(+1.89%) |
Nov 27, 2018 | 22.36 | 22.36 | 22.34 | 22.34 | 232 | +0.01(+0.05%) |
Nov 26, 2018 | 22.34 | 22.34 | 22.33 | 22.33 | 448 | +0.05(+0.21%) |
Nov 23, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.18(+0.81%) | |
Nov 20, 2018 | 22.31 | 22.31 | 22.11 | 22.11 | 1,852 | -0.49(-2.16%) |
Nov 19, 2018 | 22.69 | 22.71 | 22.59 | 22.59 | 837 | -0.11(-0.50%) |
Nov 16, 2018 | 22.71 | 22.71 | 22.71 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 22.71 | 22.71 | 22.71 | 22.71 | 888 | +0.07(+0.31%) |
Nov 14, 2018 | 22.54 | 22.63 | 22.54 | 22.63 | 533 | -0.09(-0.38%) |
Nov 13, 2018 | 22.63 | 22.72 | 22.63 | 22.72 | 2,075 | -0.29(-1.24%) |
Nov 12, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 54 | +0.00(+0.00%) |
Nov 09, 2018 | 23.03 | 23.03 | 23.00 | 23.00 | 213 | -0.16(-0.69%) |
Nov 08, 2018 | 23.12 | 23.16 | 23.12 | 23.16 | 1,387 | +0.13(+0.57%) |
Nov 07, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 440 | +0.30(+1.34%) |
Nov 06, 2018 | 22.73 | 22.73 | 22.73 | 22.73 | 213 | +0.07(+0.31%) |
Nov 05, 2018 | 22.62 | 22.66 | 22.62 | 22.66 | 2,928 | +0.19(+0.83%) |
Nov 02, 2018 | 22.74 | 22.74 | 22.47 | 22.47 | 960 | -0.27(-1.19%) |
Nov 01, 2018 | 22.74 | 22.74 | 22.74 | 22.74 | 1,655 | +0.08(+0.33%) |
Oct 31, 2018 | 22.60 | 22.67 | 22.60 | 22.67 | 1,659 | +0.36(+1.63%) |
Oct 30, 2018 | 22.20 | 22.31 | 22.12 | 22.30 | 6,597 | +0.22(+1.02%) |
Oct 29, 2018 | 22.08 | 22.08 | 22.08 | 22.08 | 461 | -0.16(-0.72%) |
Oct 26, 2018 | 22.23 | 22.24 | 22.23 | 22.24 | 213 | -0.37(-1.62%) |
Oct 25, 2018 | 22.47 | 22.60 | 22.43 | 22.60 | 2,974 | +0.22(+0.98%) |
Oct 24, 2018 | 22.51 | 22.51 | 22.38 | 22.38 | 2,208 | -0.43(-1.90%) |
Oct 23, 2018 | 22.47 | 22.82 | 22.46 | 22.82 | 1,288 | -0.02(-0.09%) |
Oct 22, 2018 | 22.90 | 22.90 | 22.84 | 22.84 | 2,186 | -0.27(-1.18%) |
Oct 19, 2018 | 23.11 | 23.11 | 23.11 | 23.11 | 320 | -0.08(-0.36%) |
Oct 18, 2018 | 23.19 | 23.19 | 23.19 | 23.19 | 1,031 | -0.03(-0.12%) |
Oct 17, 2018 | 23.25 | 23.25 | 23.22 | 23.22 | 725 | +0.02(+0.08%) |
Oct 16, 2018 | 23.20 | 23.20 | 23.20 | 23.20 | 539 | +0.33(+1.43%) |
Oct 15, 2018 | 22.87 | 22.96 | 22.86 | 22.87 | 5,710 | +0.13(+0.56%) |
Oct 12, 2018 | 23.01 | 23.01 | 22.73 | 22.75 | 1,921 | -0.12(-0.52%) |
Oct 11, 2018 | 23.00 | 23.09 | 22.86 | 22.86 | 6,571 | -0.18(-0.78%) |
Oct 10, 2018 | 23.53 | 23.53 | 23.04 | 23.04 | 3,208 | -0.69(-2.91%) |
Oct 09, 2018 | 23.70 | 23.81 | 23.70 | 23.73 | 1,815 | -0.02(-0.09%) |
Oct 08, 2018 | 23.68 | 23.76 | 23.59 | 23.76 | 943 | +0.00(+0.01%) |
Oct 05, 2018 | 23.75 | 23.75 | 23.75 | 23.75 | 106 | -0.15(-0.63%) |
Oct 04, 2018 | 23.93 | 23.93 | 23.78 | 23.90 | 3,824 | -0.28(-1.16%) |
Oct 03, 2018 | 24.18 | 24.18 | 24.18 | 24.18 | 757 | -0.02(-0.08%) |
Oct 02, 2018 | 24.20 | 24.20 | 24.20 | 24.20 | 175 | -0.01(-0.04%) |