Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.95 | 20.71 | 19.95 | 20.22 | 122,700 | -0.07(-0.34%) |
Dec 28, 2018 | 19.91 | 20.50 | 19.91 | 20.29 | 87,600 | -0.49(-2.36%) |
Dec 27, 2018 | 20.43 | 20.93 | 20.23 | 20.78 | 88,517 | +0.02(+0.10%) |
Dec 26, 2018 | 19.99 | 20.81 | 19.99 | 20.76 | 91,546 | -0.25(-1.19%) |
Dec 24, 2018 | 21.20 | 21.92 | 21.01 | 21.01 | 42,900 | -0.22(-1.04%) |
Dec 21, 2018 | 21.09 | 21.86 | 21.09 | 21.23 | 96,300 | -0.66(-2.99%) |
Dec 20, 2018 | 21.73 | 22.24 | 21.73 | 21.89 | 64,953 | -0.52(-2.32%) |
Dec 19, 2018 | 22.58 | 22.93 | 22.22 | 22.41 | 74,375 | -0.89(-3.84%) |
Dec 18, 2018 | 23.51 | 23.54 | 23.17 | 23.30 | 55,257 | -0.04(-0.15%) |
Dec 17, 2018 | 23.29 | 23.63 | 23.29 | 23.34 | 59,864 | -0.20(-0.87%) |
Dec 14, 2018 | 23.53 | 23.82 | 23.34 | 23.54 | 39,400 | -0.60(-2.47%) |
Dec 13, 2018 | 24.07 | 24.42 | 24.00 | 24.14 | 43,377 | -0.08(-0.35%) |
Dec 12, 2018 | 24.60 | 24.65 | 24.07 | 24.22 | 31,353 | +0.90(+3.86%) |
Dec 11, 2018 | 23.19 | 23.76 | 23.14 | 23.32 | 41,752 | -0.29(-1.25%) |
Dec 10, 2018 | 23.73 | 23.90 | 23.30 | 23.61 | 56,526 | -0.41(-1.71%) |
Dec 07, 2018 | 23.88 | 24.50 | 23.88 | 24.02 | 45,900 | +0.20(+0.84%) |
Dec 06, 2018 | 23.22 | 24.14 | 23.22 | 23.83 | 43,319 | +0.32(+1.34%) |
Dec 04, 2018 | 23.83 | 24.20 | 23.47 | 23.51 | 25,000 | -0.94(-3.84%) |
Dec 03, 2018 | 24.22 | 24.77 | 24.16 | 24.45 | 68,482 | +0.39(+1.62%) |
Nov 30, 2018 | 23.93 | 24.49 | 23.93 | 24.06 | 30,100 | +0.76(+3.26%) |
Nov 29, 2018 | 23.27 | 23.42 | 23.09 | 23.30 | 22,660 | +0.04(+0.17%) |
Nov 28, 2018 | 22.83 | 23.41 | 22.83 | 23.26 | 29,982 | +0.87(+3.86%) |
Nov 27, 2018 | 22.12 | 22.46 | 22.12 | 22.39 | 36,083 | -0.53(-2.29%) |
Nov 26, 2018 | 22.91 | 23.05 | 22.73 | 22.92 | 41,275 | +0.07(+0.31%) |
Nov 23, 2018 | 23.06 | 23.09 | 22.74 | 22.85 | 18,100 | +0.58(+2.60%) |
Nov 21, 2018 | 22.27 | 22.27 | 22.27 | 0 | +0.11(+0.50%) | |
Nov 20, 2018 | 21.99 | 22.46 | 21.99 | 22.16 | 54,282 | -0.81(-3.53%) |
Nov 19, 2018 | 22.68 | 23.17 | 22.66 | 22.97 | 19,790 | -0.04(-0.17%) |
Nov 16, 2018 | 23.10 | 23.12 | 22.93 | 23.01 | 30,500 | -0.45(-1.94%) |
Nov 15, 2018 | 23.62 | 23.69 | 23.02 | 23.46 | 69,708 | +0.50(+2.20%) |
Nov 14, 2018 | 23.40 | 23.40 | 22.50 | 22.96 | 56,875 | -1.46(-5.98%) |
Nov 13, 2018 | 24.31 | 24.62 | 24.14 | 24.42 | 22,525 | -0.13(-0.53%) |
Nov 12, 2018 | 24.63 | 25.07 | 24.45 | 24.55 | 37,658 | +0.14(+0.55%) |
Nov 09, 2018 | 24.17 | 24.71 | 24.10 | 24.41 | 20,500 | -0.18(-0.73%) |
Nov 08, 2018 | 24.55 | 24.96 | 24.49 | 24.59 | 69,389 | +0.09(+0.39%) |
Nov 07, 2018 | 24.49 | 24.50 | 24.07 | 24.50 | 17,460 | -0.04(-0.16%) |
Nov 06, 2018 | 24.19 | 24.81 | 24.19 | 24.54 | 37,098 | +0.55(+2.29%) |
Nov 05, 2018 | 23.61 | 24.03 | 23.61 | 23.99 | 28,382 | +0.22(+0.95%) |
Nov 02, 2018 | 23.85 | 24.05 | 23.59 | 23.77 | 44,200 | +0.41(+1.78%) |
Nov 01, 2018 | 23.15 | 23.56 | 23.12 | 23.35 | 19,307 | -0.49(-2.08%) |
Oct 31, 2018 | 24.23 | 24.23 | 23.43 | 23.84 | 58,797 | +0.36(+1.51%) |
Oct 30, 2018 | 23.21 | 23.60 | 23.01 | 23.49 | 65,722 | +0.25(+1.08%) |
Oct 29, 2018 | 23.75 | 23.98 | 23.15 | 23.24 | 30,952 | -0.54(-2.27%) |
Oct 26, 2018 | 23.85 | 23.90 | 23.46 | 23.78 | 44,800 | +0.45(+1.91%) |
Oct 25, 2018 | 23.12 | 23.61 | 23.12 | 23.34 | 32,934 | -0.20(-0.83%) |
Oct 24, 2018 | 23.76 | 24.23 | 23.51 | 23.53 | 24,980 | -0.32(-1.34%) |
Oct 23, 2018 | 23.80 | 23.85 | 23.31 | 23.85 | 17,603 | -0.16(-0.67%) |
Oct 22, 2018 | 23.96 | 24.37 | 23.96 | 24.01 | 13,505 | -0.47(-1.92%) |
Oct 19, 2018 | 24.36 | 24.68 | 24.32 | 24.48 | 17,300 | +0.46(+1.92%) |
Oct 18, 2018 | 24.10 | 24.28 | 23.87 | 24.02 | 38,015 | -0.21(-0.87%) |
Oct 17, 2018 | 24.07 | 24.61 | 24.07 | 24.23 | 45,152 | -0.21(-0.86%) |
Oct 16, 2018 | 24.56 | 24.56 | 24.08 | 24.44 | 17,185 | +0.71(+2.97%) |
Oct 15, 2018 | 23.49 | 23.79 | 23.49 | 23.73 | 19,921 | -0.00(-0.02%) |
Oct 12, 2018 | 23.57 | 24.11 | 23.41 | 23.74 | 30,300 | -0.55(-2.26%) |
Oct 11, 2018 | 24.50 | 24.53 | 24.11 | 24.29 | 32,057 | -0.68(-2.70%) |
Oct 10, 2018 | 24.85 | 25.64 | 24.85 | 24.96 | 18,390 | -0.12(-0.48%) |
Oct 09, 2018 | 25.25 | 25.25 | 24.67 | 25.09 | 36,802 | -0.16(-0.65%) |
Oct 08, 2018 | 25.00 | 25.29 | 24.92 | 25.25 | 29,457 | +0.27(+1.06%) |
Oct 05, 2018 | 24.79 | 25.34 | 24.79 | 24.98 | 19,000 | +0.13(+0.52%) |
Oct 04, 2018 | 25.05 | 25.05 | 24.75 | 24.86 | 19,110 | -0.45(-1.76%) |
Oct 03, 2018 | 25.10 | 25.56 | 25.10 | 25.30 | 21,376 | -0.04(-0.16%) |
Oct 02, 2018 | 25.26 | 25.48 | 25.24 | 25.34 | 18,887 | +0.20(+0.82%) |