Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.07 | 21.15 | 20.84 | 20.95 | 742,681 | -0.11(-0.53%) |
Dec 28, 2018 | 20.95 | 21.12 | 20.95 | 21.07 | 707,622 | -0.20(-0.92%) |
Dec 27, 2018 | 21.08 | 21.31 | 20.95 | 21.26 | 670,191 | -0.11(-0.52%) |
Dec 26, 2018 | 21.07 | 21.38 | 20.94 | 21.37 | 566,888 | +0.33(+1.58%) |
Dec 24, 2018 | 21.13 | 21.24 | 21.03 | 21.04 | 264,757 | -0.03(-0.16%) |
Dec 21, 2018 | 21.24 | 21.38 | 21.00 | 21.07 | 1,304,089 | -0.20(-0.96%) |
Dec 20, 2018 | 21.33 | 21.51 | 21.13 | 21.28 | 893,669 | +0.29(+1.38%) |
Dec 19, 2018 | 21.27 | 21.74 | 20.76 | 20.99 | 1,307,303 | -0.01(-0.04%) |
Dec 18, 2018 | 20.77 | 21.09 | 20.77 | 21.00 | 1,114,054 | +0.53(+2.57%) |
Dec 17, 2018 | 20.61 | 20.70 | 20.41 | 20.47 | 606,361 | -0.10(-0.50%) |
Dec 14, 2018 | 20.53 | 20.70 | 20.42 | 20.57 | 810,326 | -0.33(-1.59%) |
Dec 13, 2018 | 20.76 | 21.02 | 20.74 | 20.91 | 1,040,474 | +0.31(+1.49%) |
Dec 12, 2018 | 20.67 | 20.77 | 20.51 | 20.60 | 1,088,375 | -0.31(-1.50%) |
Dec 11, 2018 | 20.91 | 21.00 | 20.68 | 20.91 | 620,254 | -0.10(-0.49%) |
Dec 10, 2018 | 21.26 | 21.26 | 20.78 | 21.02 | 1,504,319 | -0.33(-1.55%) |
Dec 07, 2018 | 21.64 | 21.80 | 21.28 | 21.35 | 1,145,678 | -0.18(-0.83%) |
Dec 06, 2018 | 21.16 | 21.53 | 21.06 | 21.53 | 1,088,714 | +0.46(+2.18%) |
Dec 04, 2018 | 21.45 | 21.46 | 20.97 | 21.07 | 1,411,042 | -1.11(-4.98%) |
Dec 03, 2018 | 22.21 | 22.35 | 22.00 | 22.17 | 1,065,463 | -0.15(-0.69%) |
Nov 30, 2018 | 22.42 | 22.44 | 22.15 | 22.32 | 1,169,203 | -0.24(-1.05%) |
Nov 29, 2018 | 22.44 | 22.74 | 22.42 | 22.56 | 701,237 | +0.14(+0.64%) |
Nov 28, 2018 | 21.84 | 22.44 | 21.82 | 22.42 | 897,495 | +0.58(+2.65%) |
Nov 27, 2018 | 21.93 | 21.93 | 21.59 | 21.84 | 376,921 | -0.05(-0.23%) |
Nov 26, 2018 | 21.89 | 22.04 | 21.70 | 21.89 | 950,221 | +0.37(+1.70%) |
Nov 23, 2018 | 21.36 | 21.61 | 21.36 | 21.53 | 358,642 | +0.14(+0.64%) |
Nov 21, 2018 | 21.39 | 21.39 | 21.39 | 0 | +0.73(+3.54%) | |
Nov 20, 2018 | 20.90 | 21.04 | 20.54 | 20.66 | 1,030,241 | -1.05(-4.82%) |
Nov 19, 2018 | 21.67 | 21.80 | 21.53 | 21.70 | 978,258 | +0.05(+0.24%) |
Nov 16, 2018 | 21.50 | 21.75 | 21.39 | 21.65 | 855,730 | +0.12(+0.55%) |
Nov 15, 2018 | 21.13 | 21.70 | 21.02 | 21.53 | 1,056,166 | +0.55(+2.63%) |
Nov 14, 2018 | 20.87 | 21.07 | 20.80 | 20.98 | 923,116 | +0.22(+1.06%) |
Nov 13, 2018 | 20.61 | 20.96 | 20.61 | 20.76 | 543,317 | +0.25(+1.20%) |
Nov 12, 2018 | 20.66 | 20.72 | 20.34 | 20.51 | 757,614 | -0.14(-0.66%) |
Nov 09, 2018 | 20.75 | 20.82 | 20.47 | 20.65 | 1,050,283 | -0.25(-1.18%) |
Nov 08, 2018 | 21.25 | 21.29 | 20.83 | 20.90 | 978,761 | -1.08(-4.91%) |
Nov 07, 2018 | 21.80 | 22.01 | 21.63 | 21.98 | 606,476 | +0.31(+1.41%) |
Nov 06, 2018 | 21.54 | 21.67 | 21.36 | 21.67 | 743,558 | -0.48(-2.19%) |
Nov 05, 2018 | 21.63 | 22.25 | 21.63 | 22.15 | 1,074,556 | +0.95(+4.49%) |
Nov 02, 2018 | 21.09 | 21.42 | 20.93 | 21.20 | 1,199,904 | +0.54(+2.63%) |
Nov 01, 2018 | 20.19 | 20.69 | 20.09 | 20.66 | 799,400 | +0.81(+4.07%) |
Oct 31, 2018 | 20.48 | 20.55 | 19.57 | 19.85 | 945,398 | -0.57(-2.79%) |
Oct 30, 2018 | 20.05 | 20.43 | 20.04 | 20.42 | 842,644 | +0.40(+2.00%) |
Oct 29, 2018 | 20.30 | 20.41 | 19.78 | 20.02 | 639,082 | -0.02(-0.08%) |
Oct 26, 2018 | 20.00 | 20.15 | 19.74 | 20.04 | 586,248 | -0.38(-1.87%) |
Oct 25, 2018 | 20.02 | 20.60 | 20.02 | 20.42 | 565,252 | +0.71(+3.62%) |
Oct 24, 2018 | 20.23 | 20.29 | 19.69 | 19.71 | 724,896 | -0.41(-2.03%) |
Oct 23, 2018 | 19.84 | 20.23 | 19.56 | 20.11 | 1,022,828 | -0.36(-1.74%) |
Oct 22, 2018 | 20.96 | 21.00 | 20.36 | 20.47 | 748,584 | -0.48(-2.31%) |
Oct 19, 2018 | 21.10 | 21.10 | 20.75 | 20.96 | 1,006,761 | -0.12(-0.57%) |
Oct 18, 2018 | 21.59 | 21.59 | 20.88 | 21.08 | 1,342,690 | -0.64(-2.94%) |
Oct 17, 2018 | 21.22 | 22.02 | 21.11 | 21.71 | 1,369,556 | +0.33(+1.55%) |
Oct 16, 2018 | 20.88 | 21.42 | 20.74 | 21.38 | 1,630,881 | +0.62(+2.99%) |
Oct 15, 2018 | 20.83 | 21.04 | 20.72 | 20.76 | 1,795,148 | +0.81(+4.05%) |
Oct 12, 2018 | 20.39 | 20.61 | 19.60 | 19.95 | 2,703,283 | +0.20(+1.03%) |
Oct 11, 2018 | 19.33 | 20.11 | 19.26 | 19.75 | 4,796,722 | +0.77(+4.03%) |
Oct 10, 2018 | 19.59 | 19.59 | 18.98 | 18.98 | 862,050 | -0.53(-2.70%) |
Oct 09, 2018 | 19.26 | 19.55 | 19.19 | 19.51 | 899,165 | +0.18(+0.92%) |
Oct 08, 2018 | 18.98 | 19.38 | 18.95 | 19.33 | 803,631 | +0.54(+2.85%) |
Oct 05, 2018 | 18.86 | 18.92 | 18.65 | 18.80 | 583,307 | +0.29(+1.56%) |
Oct 04, 2018 | 19.05 | 19.19 | 18.47 | 18.51 | 1,774,698 | -1.13(-5.76%) |
Oct 03, 2018 | 19.78 | 19.83 | 19.49 | 19.64 | 1,371,012 | -0.50(-2.49%) |
Oct 02, 2018 | 20.07 | 20.15 | 19.89 | 20.14 | 1,008,466 | -0.15(-0.75%) |