Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.89 | 21.89 | 21.48 | 21.56 | 760,838 | -0.24(-1.09%) |
Dec 28, 2018 | 21.53 | 22.15 | 21.45 | 21.80 | 1,004,120 | +0.48(+2.25%) |
Dec 27, 2018 | 21.30 | 21.32 | 20.58 | 21.32 | 803,939 | -0.08(-0.37%) |
Dec 26, 2018 | 20.61 | 21.49 | 20.61 | 21.40 | 1,707,358 | +0.85(+4.14%) |
Dec 24, 2018 | 21.07 | 21.16 | 20.47 | 20.55 | 485,184 | -0.57(-2.70%) |
Dec 21, 2018 | 21.97 | 22.09 | 21.04 | 21.12 | 1,107,301 | -0.55(-2.56%) |
Dec 20, 2018 | 22.34 | 22.48 | 21.67 | 21.67 | 942,477 | -0.76(-3.40%) |
Dec 19, 2018 | 22.93 | 23.07 | 22.27 | 22.43 | 369,633 | -0.49(-2.14%) |
Dec 18, 2018 | 22.91 | 23.03 | 22.72 | 22.92 | 552,102 | +0.21(+0.92%) |
Dec 17, 2018 | 23.66 | 23.68 | 22.65 | 22.71 | 926,108 | -0.91(-3.84%) |
Dec 14, 2018 | 23.13 | 23.65 | 23.07 | 23.62 | 983,326 | +0.50(+2.15%) |
Dec 13, 2018 | 23.25 | 23.68 | 23.08 | 23.12 | 644,107 | -0.13(-0.55%) |
Dec 12, 2018 | 23.37 | 23.66 | 23.19 | 23.25 | 1,307,423 | -0.02(-0.10%) |
Dec 11, 2018 | 23.05 | 23.40 | 22.94 | 23.27 | 712,474 | +0.41(+1.79%) |
Dec 10, 2018 | 23.15 | 23.17 | 22.64 | 22.87 | 635,739 | -0.28(-1.21%) |
Dec 07, 2018 | 23.34 | 23.44 | 22.75 | 23.15 | 978,591 | -0.21(-0.89%) |
Dec 06, 2018 | 22.80 | 23.39 | 22.49 | 23.36 | 1,037,926 | +0.43(+1.89%) |
Dec 04, 2018 | 23.24 | 23.38 | 22.80 | 22.92 | 1,071,292 | -0.35(-1.48%) |
Dec 03, 2018 | 23.07 | 23.38 | 22.95 | 23.27 | 732,959 | +0.40(+1.75%) |
Nov 30, 2018 | 22.81 | 22.92 | 22.62 | 22.87 | 1,432,377 | +0.11(+0.49%) |
Nov 29, 2018 | 22.50 | 22.79 | 22.33 | 22.75 | 925,627 | +0.26(+1.18%) |
Nov 28, 2018 | 22.15 | 22.58 | 21.90 | 22.49 | 1,152,298 | +0.39(+1.74%) |
Nov 27, 2018 | 21.89 | 22.26 | 21.84 | 22.10 | 667,527 | +0.30(+1.36%) |
Nov 26, 2018 | 21.40 | 21.85 | 21.40 | 21.81 | 605,604 | +0.57(+2.68%) |
Nov 23, 2018 | 21.53 | 21.64 | 21.12 | 21.24 | 242,841 | -0.32(-1.49%) |
Nov 21, 2018 | 21.56 | 21.56 | 21.56 | 0 | +0.35(+1.67%) | |
Nov 20, 2018 | 21.28 | 21.29 | 20.95 | 21.20 | 958,985 | -0.25(-1.16%) |
Nov 19, 2018 | 21.73 | 21.90 | 21.11 | 21.45 | 707,880 | -0.20(-0.93%) |
Nov 16, 2018 | 21.78 | 21.79 | 21.61 | 21.65 | 1,201,622 | -0.13(-0.59%) |
Nov 15, 2018 | 21.73 | 21.92 | 21.62 | 21.78 | 426,943 | -0.04(-0.18%) |
Nov 14, 2018 | 22.09 | 22.09 | 21.64 | 21.82 | 276,199 | -0.15(-0.69%) |
Nov 13, 2018 | 22.09 | 22.24 | 21.81 | 21.97 | 587,604 | -0.10(-0.47%) |
Nov 12, 2018 | 22.59 | 22.67 | 22.01 | 22.08 | 825,537 | -0.50(-2.20%) |
Nov 09, 2018 | 22.96 | 23.08 | 22.48 | 22.58 | 683,793 | -0.41(-1.78%) |
Nov 08, 2018 | 22.90 | 23.13 | 22.88 | 22.99 | 408,970 | +0.07(+0.32%) |
Nov 07, 2018 | 22.53 | 22.94 | 22.35 | 22.91 | 507,624 | +0.54(+2.40%) |
Nov 06, 2018 | 22.54 | 22.85 | 22.24 | 22.38 | 537,362 | -0.09(-0.39%) |
Nov 05, 2018 | 22.48 | 22.74 | 22.44 | 22.46 | 509,458 | +0.02(+0.11%) |
Nov 02, 2018 | 22.75 | 22.75 | 22.11 | 22.44 | 528,668 | -0.22(-0.99%) |
Nov 01, 2018 | 22.76 | 23.26 | 22.51 | 22.66 | 1,184,410 | -0.04(-0.18%) |
Oct 31, 2018 | 22.38 | 23.21 | 22.21 | 22.70 | 1,154,930 | +0.44(+1.98%) |
Oct 30, 2018 | 22.19 | 22.49 | 22.09 | 22.26 | 728,126 | +0.14(+0.62%) |
Oct 29, 2018 | 22.13 | 22.54 | 22.08 | 22.13 | 986,677 | +0.13(+0.58%) |
Oct 26, 2018 | 22.47 | 22.51 | 21.85 | 22.00 | 453,910 | -0.54(-2.39%) |
Oct 25, 2018 | 22.29 | 22.75 | 22.17 | 22.54 | 813,451 | +0.33(+1.48%) |
Oct 24, 2018 | 22.35 | 22.37 | 22.07 | 22.21 | 1,497,523 | -0.05(-0.22%) |
Oct 23, 2018 | 22.29 | 22.38 | 22.05 | 22.26 | 720,058 | -0.16(-0.72%) |
Oct 22, 2018 | 22.84 | 23.00 | 22.41 | 22.42 | 483,610 | -0.28(-1.24%) |
Oct 19, 2018 | 22.50 | 22.89 | 22.50 | 22.70 | 683,045 | +0.21(+0.93%) |
Oct 18, 2018 | 22.52 | 22.82 | 22.46 | 22.49 | 481,017 | -0.02(-0.07%) |
Oct 17, 2018 | 22.31 | 22.59 | 22.23 | 22.50 | 2,224,329 | +0.23(+1.05%) |
Oct 16, 2018 | 22.11 | 22.38 | 21.86 | 22.27 | 1,697,207 | +0.23(+1.06%) |
Oct 15, 2018 | 22.18 | 22.42 | 22.02 | 22.04 | 1,396,936 | -0.25(-1.12%) |
Oct 12, 2018 | 22.62 | 22.68 | 22.21 | 22.29 | 566,546 | -0.13(-0.57%) |
Oct 11, 2018 | 22.97 | 23.08 | 22.34 | 22.42 | 607,361 | -0.59(-2.55%) |
Oct 10, 2018 | 23.39 | 23.46 | 22.99 | 23.00 | 469,440 | -0.38(-1.61%) |
Oct 09, 2018 | 23.27 | 23.41 | 23.16 | 23.38 | 365,192 | +0.16(+0.69%) |
Oct 08, 2018 | 22.81 | 23.24 | 22.81 | 23.22 | 646,160 | +0.41(+1.79%) |
Oct 05, 2018 | 22.99 | 23.11 | 22.72 | 22.81 | 764,657 | -0.17(-0.73%) |
Oct 04, 2018 | 23.17 | 23.29 | 22.81 | 22.98 | 681,323 | -0.31(-1.34%) |
Oct 03, 2018 | 23.52 | 23.77 | 23.23 | 23.29 | 725,851 | -0.22(-0.92%) |
Oct 02, 2018 | 23.39 | 23.72 | 23.23 | 23.51 | 1,415,504 | -0.02(-0.10%) |