Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.43 | 19.48 | 19.08 | 19.33 | 2,009,655 | -0.10(-0.53%) |
Dec 28, 2018 | 19.47 | 19.59 | 19.31 | 19.43 | 1,487,052 | +0.07(+0.38%) |
Dec 27, 2018 | 19.24 | 19.36 | 18.86 | 19.36 | 2,418,761 | -0.08(-0.40%) |
Dec 26, 2018 | 18.68 | 19.46 | 18.64 | 19.44 | 2,176,529 | +0.82(+4.41%) |
Dec 24, 2018 | 18.92 | 18.98 | 18.36 | 18.62 | 2,188,318 | -0.45(-2.34%) |
Dec 21, 2018 | 19.04 | 19.53 | 19.02 | 19.06 | 3,970,391 | +0.10(+0.53%) |
Dec 20, 2018 | 19.82 | 19.89 | 18.84 | 18.96 | 4,696,278 | -0.89(-4.50%) |
Dec 19, 2018 | 20.23 | 20.32 | 19.82 | 19.86 | 2,659,288 | -0.28(-1.39%) |
Dec 18, 2018 | 20.00 | 20.29 | 19.99 | 20.14 | 2,724,901 | +0.24(+1.20%) |
Dec 17, 2018 | 20.58 | 20.72 | 19.87 | 19.90 | 3,118,858 | -0.85(-4.10%) |
Dec 14, 2018 | 20.56 | 20.84 | 20.56 | 20.75 | 1,505,193 | +0.11(+0.55%) |
Dec 13, 2018 | 20.75 | 20.82 | 20.57 | 20.64 | 1,401,133 | -0.11(-0.52%) |
Dec 12, 2018 | 20.81 | 20.92 | 20.72 | 20.74 | 1,328,735 | -0.03(-0.14%) |
Dec 11, 2018 | 20.88 | 20.96 | 20.76 | 20.77 | 1,157,450 | -0.02(-0.09%) |
Dec 10, 2018 | 20.84 | 20.88 | 20.51 | 20.79 | 1,889,225 | -0.05(-0.23%) |
Dec 07, 2018 | 20.99 | 20.99 | 20.72 | 20.84 | 2,603,301 | -0.15(-0.74%) |
Dec 06, 2018 | 20.68 | 20.99 | 20.64 | 20.99 | 2,795,024 | +0.18(+0.86%) |
Dec 04, 2018 | 21.01 | 21.17 | 20.80 | 20.81 | 2,964,688 | -0.19(-0.91%) |
Dec 03, 2018 | 20.89 | 21.02 | 20.83 | 21.00 | 2,307,675 | +0.11(+0.54%) |
Nov 30, 2018 | 20.87 | 20.95 | 20.73 | 20.89 | 2,174,709 | -0.04(-0.17%) |
Nov 29, 2018 | 21.01 | 21.12 | 20.93 | 20.93 | 1,787,185 | -0.17(-0.79%) |
Nov 28, 2018 | 21.02 | 21.25 | 20.99 | 21.09 | 3,344,905 | +0.11(+0.54%) |
Nov 27, 2018 | 20.96 | 21.03 | 20.86 | 20.98 | 1,595,044 | +0.01(+0.03%) |
Nov 26, 2018 | 20.99 | 21.08 | 20.93 | 20.98 | 2,530,561 | +0.10(+0.46%) |
Nov 23, 2018 | 20.73 | 20.92 | 20.71 | 20.88 | 1,219,578 | +0.12(+0.60%) |
Nov 21, 2018 | 20.75 | 20.75 | 20.75 | 0 | +0.08(+0.37%) | |
Nov 20, 2018 | 20.73 | 20.84 | 20.64 | 20.68 | 1,980,163 | -0.12(-0.57%) |
Nov 19, 2018 | 20.83 | 20.93 | 20.74 | 20.80 | 1,889,445 | -0.02(-0.09%) |
Nov 16, 2018 | 20.62 | 20.86 | 20.62 | 20.81 | 2,124,811 | +0.16(+0.78%) |
Nov 15, 2018 | 20.64 | 20.75 | 20.55 | 20.65 | 2,682,171 | -0.12(-0.57%) |
Nov 14, 2018 | 20.92 | 21.00 | 20.66 | 20.77 | 2,456,192 | -0.10(-0.46%) |
Nov 13, 2018 | 20.88 | 21.02 | 20.80 | 20.87 | 2,851,514 | -0.02(-0.11%) |
Nov 12, 2018 | 20.93 | 21.09 | 20.88 | 20.89 | 2,177,421 | -0.01(-0.06%) |
Nov 09, 2018 | 20.80 | 21.00 | 20.78 | 20.90 | 2,149,004 | +0.12(+0.57%) |
Nov 08, 2018 | 20.80 | 20.95 | 20.70 | 20.78 | 2,242,563 | +0.01(+0.03%) |
Nov 07, 2018 | 20.71 | 20.85 | 20.63 | 20.78 | 2,548,783 | +0.10(+0.49%) |
Nov 06, 2018 | 20.52 | 20.68 | 20.50 | 20.68 | 2,212,893 | +0.12(+0.58%) |
Nov 05, 2018 | 20.34 | 20.62 | 20.34 | 20.56 | 2,980,708 | +0.22(+1.08%) |
Nov 02, 2018 | 20.17 | 20.36 | 20.15 | 20.34 | 2,599,436 | +0.21(+1.03%) |
Nov 01, 2018 | 20.12 | 20.18 | 20.07 | 20.13 | 3,803,753 | +0.05(+0.24%) |
Oct 31, 2018 | 20.14 | 20.35 | 20.08 | 20.08 | 3,521,566 | +0.05(+0.24%) |
Oct 30, 2018 | 19.73 | 20.07 | 19.73 | 20.03 | 2,497,144 | +0.34(+1.72%) |
Oct 29, 2018 | 19.75 | 20.03 | 19.56 | 19.70 | 2,441,780 | +0.02(+0.12%) |
Oct 26, 2018 | 19.98 | 20.04 | 19.53 | 19.67 | 2,432,099 | -0.39(-1.93%) |
Oct 25, 2018 | 20.16 | 20.25 | 19.95 | 20.06 | 4,020,486 | +0.04(+0.21%) |
Oct 24, 2018 | 19.35 | 20.16 | 19.33 | 20.02 | 4,186,383 | +0.70(+3.64%) |
Oct 23, 2018 | 19.52 | 19.60 | 19.12 | 19.31 | 2,204,518 | -0.27(-1.37%) |
Oct 22, 2018 | 19.58 | 19.74 | 19.58 | 19.58 | 1,564,210 | +0.04(+0.18%) |
Oct 19, 2018 | 19.65 | 19.71 | 19.54 | 19.55 | 1,612,551 | -0.12(-0.61%) |
Oct 18, 2018 | 19.70 | 19.84 | 19.56 | 19.67 | 1,134,592 | -0.04(-0.21%) |
Oct 17, 2018 | 19.77 | 19.84 | 19.59 | 19.71 | 1,600,406 | -0.11(-0.54%) |
Oct 16, 2018 | 19.49 | 19.85 | 19.37 | 19.81 | 1,395,322 | +0.41(+2.12%) |
Oct 15, 2018 | 19.23 | 19.50 | 19.21 | 19.40 | 1,413,551 | +0.17(+0.90%) |
Oct 12, 2018 | 19.34 | 19.38 | 19.09 | 19.23 | 1,737,214 | +0.03(+0.16%) |
Oct 11, 2018 | 19.56 | 19.64 | 19.12 | 19.20 | 2,136,074 | -0.32(-1.65%) |
Oct 10, 2018 | 19.78 | 19.87 | 19.52 | 19.52 | 1,484,273 | -0.23(-1.17%) |
Oct 09, 2018 | 19.67 | 19.82 | 19.67 | 19.75 | 958,339 | +0.00(+0.00%) |
Oct 08, 2018 | 19.52 | 19.77 | 19.51 | 19.75 | 1,375,910 | +0.20(+1.00%) |
Oct 05, 2018 | 19.75 | 19.78 | 19.55 | 19.56 | 1,277,541 | -0.15(-0.78%) |
Oct 04, 2018 | 19.81 | 19.82 | 19.65 | 19.71 | 1,374,922 | -0.11(-0.57%) |
Oct 03, 2018 | 19.80 | 19.93 | 19.73 | 19.83 | 1,015,386 | +0.03(+0.15%) |
Oct 02, 2018 | 19.84 | 19.93 | 19.79 | 19.80 | 787,677 | -0.04(-0.18%) |