Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.56 | 19.76 | 19.21 | 19.75 | 1,248,255 | +0.17(+0.85%) |
Dec 28, 2018 | 19.54 | 19.71 | 19.33 | 19.59 | 1,268,532 | +0.21(+1.10%) |
Dec 27, 2018 | 19.02 | 19.37 | 18.77 | 19.37 | 1,821,757 | +0.23(+1.20%) |
Dec 26, 2018 | 18.39 | 19.17 | 18.36 | 19.15 | 1,679,856 | +0.76(+4.13%) |
Dec 24, 2018 | 19.20 | 19.20 | 18.39 | 18.39 | 746,181 | -0.85(-4.40%) |
Dec 21, 2018 | 19.64 | 19.98 | 19.19 | 19.23 | 3,896,823 | -0.37(-1.89%) |
Dec 20, 2018 | 20.16 | 20.16 | 19.56 | 19.60 | 1,086,647 | -0.52(-2.59%) |
Dec 19, 2018 | 20.27 | 20.45 | 20.05 | 20.13 | 1,119,562 | -0.13(-0.66%) |
Dec 18, 2018 | 20.18 | 20.31 | 20.05 | 20.26 | 1,244,897 | +0.28(+1.42%) |
Dec 17, 2018 | 20.51 | 20.59 | 19.84 | 19.98 | 1,293,370 | -0.51(-2.51%) |
Dec 14, 2018 | 20.65 | 20.69 | 20.35 | 20.49 | 761,747 | -0.23(-1.11%) |
Dec 13, 2018 | 20.81 | 21.26 | 20.70 | 20.72 | 1,111,869 | -0.04(-0.19%) |
Dec 12, 2018 | 21.29 | 21.37 | 20.75 | 20.76 | 1,207,263 | -0.35(-1.65%) |
Dec 11, 2018 | 21.15 | 21.30 | 21.03 | 21.11 | 1,013,999 | +0.06(+0.30%) |
Dec 10, 2018 | 21.14 | 21.18 | 20.68 | 21.04 | 941,359 | -0.09(-0.45%) |
Dec 07, 2018 | 21.33 | 21.33 | 21.02 | 21.14 | 588,238 | -0.22(-1.04%) |
Dec 06, 2018 | 20.69 | 21.37 | 20.45 | 21.36 | 1,322,051 | +0.60(+2.89%) |
Dec 04, 2018 | 21.10 | 21.26 | 20.69 | 20.76 | 916,780 | -0.32(-1.54%) |
Dec 03, 2018 | 21.26 | 21.29 | 20.98 | 21.08 | 788,686 | -0.09(-0.41%) |
Nov 30, 2018 | 21.01 | 21.22 | 20.95 | 21.17 | 1,196,598 | +0.17(+0.79%) |
Nov 29, 2018 | 21.20 | 21.20 | 20.88 | 21.00 | 848,110 | -0.19(-0.90%) |
Nov 28, 2018 | 21.00 | 21.22 | 20.89 | 21.19 | 1,153,369 | +0.17(+0.82%) |
Nov 27, 2018 | 20.78 | 21.05 | 20.76 | 21.02 | 725,701 | +0.22(+1.06%) |
Nov 26, 2018 | 21.08 | 21.15 | 20.70 | 20.80 | 1,519,850 | -0.20(-0.97%) |
Nov 23, 2018 | 21.00 | 21.24 | 20.79 | 21.00 | 400,795 | -0.09(-0.41%) |
Nov 21, 2018 | 21.09 | 21.09 | 21.09 | 0 | +0.27(+1.28%) | |
Nov 20, 2018 | 20.76 | 20.97 | 20.54 | 20.82 | 1,476,935 | -0.03(-0.15%) |
Nov 19, 2018 | 20.79 | 20.98 | 20.58 | 20.86 | 1,564,509 | +0.09(+0.42%) |
Nov 16, 2018 | 20.46 | 20.78 | 20.42 | 20.77 | 3,674,402 | +0.21(+1.03%) |
Nov 15, 2018 | 20.52 | 20.56 | 20.20 | 20.56 | 600,404 | -0.05(-0.23%) |
Nov 14, 2018 | 20.56 | 20.77 | 20.49 | 20.60 | 727,926 | +0.14(+0.69%) |
Nov 13, 2018 | 20.82 | 20.87 | 20.36 | 20.46 | 3,095,177 | -0.32(-1.55%) |
Nov 12, 2018 | 20.78 | 21.01 | 20.74 | 20.78 | 667,957 | +0.01(+0.04%) |
Nov 09, 2018 | 20.89 | 20.94 | 20.61 | 20.78 | 754,685 | -0.11(-0.53%) |
Nov 08, 2018 | 20.84 | 20.89 | 20.61 | 20.89 | 484,799 | +0.05(+0.23%) |
Nov 07, 2018 | 20.71 | 20.85 | 20.53 | 20.84 | 623,936 | +0.20(+0.99%) |
Nov 06, 2018 | 20.54 | 20.71 | 20.45 | 20.63 | 885,399 | +0.11(+0.54%) |
Nov 05, 2018 | 20.25 | 20.73 | 20.25 | 20.52 | 674,762 | +0.15(+0.73%) |
Nov 02, 2018 | 20.61 | 20.78 | 19.91 | 20.38 | 1,587,673 | -0.33(-1.60%) |
Nov 01, 2018 | 20.86 | 21.01 | 20.67 | 20.71 | 806,021 | -0.11(-0.53%) |
Oct 31, 2018 | 21.15 | 21.16 | 20.67 | 20.82 | 862,569 | -0.26(-1.23%) |
Oct 30, 2018 | 21.01 | 21.27 | 20.94 | 21.08 | 766,400 | +0.13(+0.63%) |
Oct 29, 2018 | 20.86 | 21.16 | 20.79 | 20.94 | 873,253 | +0.29(+1.40%) |
Oct 26, 2018 | 21.05 | 21.05 | 20.39 | 20.65 | 992,078 | -0.42(-1.97%) |
Oct 25, 2018 | 20.73 | 21.12 | 20.57 | 21.07 | 669,050 | +0.35(+1.70%) |
Oct 24, 2018 | 20.53 | 20.98 | 20.47 | 20.72 | 722,907 | +0.22(+1.07%) |
Oct 23, 2018 | 20.20 | 20.60 | 20.10 | 20.50 | 602,140 | +0.16(+0.81%) |
Oct 22, 2018 | 20.64 | 20.81 | 20.32 | 20.33 | 513,227 | -0.23(-1.10%) |
Oct 19, 2018 | 20.43 | 20.66 | 20.36 | 20.56 | 658,065 | +0.14(+0.69%) |
Oct 18, 2018 | 20.59 | 20.76 | 20.35 | 20.42 | 635,182 | -0.19(-0.91%) |
Oct 17, 2018 | 20.54 | 20.65 | 20.30 | 20.61 | 858,369 | +0.08(+0.38%) |
Oct 16, 2018 | 20.12 | 20.61 | 19.98 | 20.53 | 772,406 | +0.46(+2.30%) |
Oct 15, 2018 | 19.90 | 20.31 | 19.90 | 20.07 | 716,535 | +0.16(+0.83%) |
Oct 12, 2018 | 20.13 | 20.27 | 19.70 | 19.90 | 1,063,196 | -0.02(-0.12%) |
Oct 11, 2018 | 20.56 | 20.68 | 19.84 | 19.92 | 1,273,426 | -0.74(-3.60%) |
Oct 10, 2018 | 20.97 | 21.14 | 20.67 | 20.67 | 1,184,495 | -0.40(-1.90%) |
Oct 09, 2018 | 20.94 | 21.16 | 20.87 | 21.07 | 957,607 | +0.11(+0.52%) |
Oct 08, 2018 | 20.63 | 21.04 | 20.63 | 20.96 | 776,037 | +0.38(+1.86%) |
Oct 05, 2018 | 20.47 | 20.70 | 20.47 | 20.57 | 662,023 | +0.09(+0.46%) |
Oct 04, 2018 | 20.69 | 20.75 | 20.25 | 20.48 | 1,309,587 | -0.31(-1.47%) |
Oct 03, 2018 | 21.15 | 21.23 | 20.65 | 20.79 | 1,303,842 | -0.34(-1.59%) |
Oct 02, 2018 | 21.26 | 21.31 | 21.08 | 21.12 | 617,460 | -0.11(-0.52%) |