Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.48 | 19.69 | 19.14 | 19.68 | 1,252,867 | +0.17(+0.85%) |
Dec 28, 2018 | 19.47 | 19.64 | 19.26 | 19.52 | 1,273,219 | +0.21(+1.10%) |
Dec 27, 2018 | 18.95 | 19.30 | 18.70 | 19.30 | 1,828,488 | +0.23(+1.20%) |
Dec 26, 2018 | 18.32 | 19.10 | 18.30 | 19.07 | 1,686,062 | +0.76(+4.13%) |
Dec 24, 2018 | 19.13 | 19.13 | 18.32 | 18.32 | 748,938 | -0.84(-4.40%) |
Dec 21, 2018 | 19.56 | 19.91 | 19.12 | 19.16 | 3,911,221 | -0.37(-1.89%) |
Dec 20, 2018 | 20.08 | 20.08 | 19.49 | 19.53 | 1,090,661 | -0.52(-2.59%) |
Dec 19, 2018 | 20.19 | 20.37 | 19.97 | 20.05 | 1,123,698 | -0.13(-0.66%) |
Dec 18, 2018 | 20.11 | 20.24 | 19.97 | 20.18 | 1,249,497 | +0.28(+1.42%) |
Dec 17, 2018 | 20.44 | 20.52 | 19.77 | 19.90 | 1,298,149 | -0.51(-2.51%) |
Dec 14, 2018 | 20.58 | 20.61 | 20.27 | 20.41 | 764,562 | -0.23(-1.11%) |
Dec 13, 2018 | 20.74 | 21.18 | 20.63 | 20.64 | 1,115,977 | -0.04(-0.19%) |
Dec 12, 2018 | 21.21 | 21.29 | 20.67 | 20.68 | 1,211,724 | -0.35(-1.65%) |
Dec 11, 2018 | 21.07 | 21.22 | 20.95 | 21.03 | 1,017,745 | +0.06(+0.30%) |
Dec 10, 2018 | 21.06 | 21.10 | 20.61 | 20.96 | 944,837 | -0.09(-0.45%) |
Dec 07, 2018 | 21.26 | 21.26 | 20.94 | 21.06 | 590,411 | -0.22(-1.04%) |
Dec 06, 2018 | 20.62 | 21.30 | 20.37 | 21.28 | 1,326,935 | +0.60(+2.89%) |
Dec 04, 2018 | 21.02 | 21.18 | 20.61 | 20.68 | 920,167 | -0.32(-1.54%) |
Dec 03, 2018 | 21.18 | 21.21 | 20.90 | 21.00 | 791,600 | -0.09(-0.41%) |
Nov 30, 2018 | 20.93 | 21.14 | 20.88 | 21.09 | 1,201,019 | +0.17(+0.79%) |
Nov 29, 2018 | 21.12 | 21.12 | 20.81 | 20.93 | 851,244 | -0.19(-0.90%) |
Nov 28, 2018 | 20.93 | 21.14 | 20.81 | 21.12 | 1,157,630 | +0.17(+0.82%) |
Nov 27, 2018 | 20.70 | 20.97 | 20.68 | 20.94 | 728,382 | +0.22(+1.06%) |
Nov 26, 2018 | 21.00 | 21.07 | 20.62 | 20.72 | 1,525,466 | -0.20(-0.97%) |
Nov 23, 2018 | 20.92 | 21.16 | 20.72 | 20.93 | 402,276 | -0.09(-0.41%) |
Nov 21, 2018 | 21.01 | 21.01 | 21.01 | 0 | +0.27(+1.28%) | |
Nov 20, 2018 | 20.68 | 20.89 | 20.46 | 20.75 | 1,482,392 | -0.03(-0.15%) |
Nov 19, 2018 | 20.72 | 20.91 | 20.50 | 20.78 | 1,570,289 | +0.09(+0.42%) |
Nov 16, 2018 | 20.39 | 20.70 | 20.35 | 20.69 | 3,687,978 | +0.21(+1.03%) |
Nov 15, 2018 | 20.44 | 20.48 | 20.13 | 20.48 | 602,623 | -0.05(-0.23%) |
Nov 14, 2018 | 20.48 | 20.69 | 20.41 | 20.53 | 730,615 | +0.14(+0.69%) |
Nov 13, 2018 | 20.74 | 20.79 | 20.28 | 20.39 | 3,106,613 | -0.32(-1.55%) |
Nov 12, 2018 | 20.70 | 20.93 | 20.66 | 20.71 | 670,425 | +0.01(+0.04%) |
Nov 09, 2018 | 20.81 | 20.86 | 20.54 | 20.70 | 757,473 | -0.11(-0.53%) |
Nov 08, 2018 | 20.76 | 20.81 | 20.54 | 20.81 | 486,590 | +0.05(+0.23%) |
Nov 07, 2018 | 20.64 | 20.77 | 20.46 | 20.76 | 626,241 | +0.20(+0.99%) |
Nov 06, 2018 | 20.46 | 20.63 | 20.38 | 20.56 | 888,670 | +0.11(+0.54%) |
Nov 05, 2018 | 20.17 | 20.65 | 20.17 | 20.45 | 677,255 | +0.15(+0.73%) |
Nov 02, 2018 | 20.54 | 20.70 | 19.84 | 20.30 | 1,593,539 | -0.33(-1.60%) |
Nov 01, 2018 | 20.79 | 20.93 | 20.59 | 20.63 | 809,000 | -0.11(-0.53%) |
Oct 31, 2018 | 21.07 | 21.08 | 20.59 | 20.74 | 865,756 | -0.26(-1.23%) |
Oct 30, 2018 | 20.93 | 21.19 | 20.86 | 21.00 | 769,231 | +0.13(+0.63%) |
Oct 29, 2018 | 20.78 | 21.08 | 20.71 | 20.87 | 876,480 | +0.29(+1.40%) |
Oct 26, 2018 | 20.98 | 20.98 | 20.31 | 20.58 | 995,743 | -0.41(-1.97%) |
Oct 25, 2018 | 20.66 | 21.04 | 20.50 | 20.99 | 671,522 | +0.35(+1.70%) |
Oct 24, 2018 | 20.45 | 20.90 | 20.40 | 20.64 | 725,578 | +0.22(+1.07%) |
Oct 23, 2018 | 20.12 | 20.52 | 20.03 | 20.42 | 604,365 | +0.16(+0.81%) |
Oct 22, 2018 | 20.56 | 20.73 | 20.24 | 20.26 | 515,123 | -0.23(-1.10%) |
Oct 19, 2018 | 20.35 | 20.59 | 20.29 | 20.48 | 660,497 | +0.14(+0.69%) |
Oct 18, 2018 | 20.51 | 20.69 | 20.27 | 20.34 | 637,529 | -0.19(-0.91%) |
Oct 17, 2018 | 20.46 | 20.57 | 20.23 | 20.53 | 861,541 | +0.08(+0.38%) |
Oct 16, 2018 | 20.05 | 20.53 | 19.91 | 20.45 | 775,260 | +0.46(+2.30%) |
Oct 15, 2018 | 19.83 | 20.23 | 19.83 | 19.99 | 719,183 | +0.16(+0.83%) |
Oct 12, 2018 | 20.05 | 20.20 | 19.63 | 19.83 | 1,067,124 | -0.02(-0.12%) |
Oct 11, 2018 | 20.48 | 20.60 | 19.77 | 19.85 | 1,278,131 | -0.74(-3.60%) |
Oct 10, 2018 | 20.89 | 21.06 | 20.59 | 20.59 | 1,188,871 | -0.40(-1.90%) |
Oct 09, 2018 | 20.86 | 21.08 | 20.80 | 20.99 | 961,145 | +0.11(+0.52%) |
Oct 08, 2018 | 20.55 | 20.96 | 20.55 | 20.88 | 778,904 | +0.38(+1.87%) |
Oct 05, 2018 | 20.39 | 20.62 | 20.39 | 20.50 | 664,469 | +0.09(+0.46%) |
Oct 04, 2018 | 20.62 | 20.67 | 20.18 | 20.41 | 1,314,426 | -0.30(-1.47%) |
Oct 03, 2018 | 21.07 | 21.15 | 20.58 | 20.71 | 1,308,659 | -0.34(-1.59%) |
Oct 02, 2018 | 21.18 | 21.23 | 21.00 | 21.05 | 619,742 | -0.11(-0.52%) |