Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.76 | 21.76 | 21.30 | 21.64 | 272,666 | -0.05(-0.21%) |
Dec 28, 2018 | 21.67 | 22.13 | 21.30 | 21.69 | 237,800 | +0.14(+0.65%) |
Dec 27, 2018 | 20.76 | 21.56 | 20.76 | 21.55 | 408,276 | +0.41(+1.93%) |
Dec 26, 2018 | 20.12 | 21.18 | 20.02 | 21.14 | 350,980 | +1.16(+5.80%) |
Dec 24, 2018 | 20.38 | 20.88 | 19.91 | 19.98 | 217,830 | -0.47(-2.31%) |
Dec 21, 2018 | 20.87 | 21.45 | 20.27 | 20.46 | 906,188 | -0.33(-1.60%) |
Dec 20, 2018 | 20.84 | 21.51 | 20.70 | 20.79 | 334,807 | -0.09(-0.44%) |
Dec 19, 2018 | 21.67 | 21.74 | 20.82 | 20.88 | 300,312 | -0.77(-3.55%) |
Dec 18, 2018 | 21.84 | 22.20 | 21.61 | 21.65 | 258,471 | -0.01(-0.04%) |
Dec 17, 2018 | 22.23 | 22.80 | 21.50 | 21.66 | 457,322 | -0.57(-2.58%) |
Dec 14, 2018 | 21.99 | 22.43 | 21.99 | 22.23 | 266,837 | -0.03(-0.12%) |
Dec 13, 2018 | 22.37 | 22.66 | 22.18 | 22.26 | 410,885 | -0.05(-0.21%) |
Dec 12, 2018 | 21.64 | 22.41 | 21.64 | 22.31 | 394,518 | +0.89(+4.15%) |
Dec 11, 2018 | 21.87 | 22.40 | 21.33 | 21.42 | 354,729 | -0.04(-0.17%) |
Dec 10, 2018 | 20.89 | 21.64 | 20.89 | 21.46 | 279,073 | +0.62(+2.98%) |
Dec 07, 2018 | 21.35 | 22.11 | 20.83 | 20.83 | 257,230 | -0.49(-2.30%) |
Dec 06, 2018 | 20.46 | 21.38 | 20.34 | 21.33 | 284,495 | +0.56(+2.68%) |
Dec 04, 2018 | 22.37 | 22.52 | 20.71 | 20.77 | 269,762 | -1.63(-7.29%) |
Dec 03, 2018 | 22.29 | 22.84 | 22.14 | 22.40 | 306,322 | +0.43(+1.97%) |
Nov 30, 2018 | 21.86 | 22.07 | 21.70 | 21.97 | 273,340 | +0.06(+0.25%) |
Nov 29, 2018 | 22.37 | 22.70 | 21.90 | 21.91 | 211,696 | -0.60(-2.66%) |
Nov 28, 2018 | 21.84 | 22.73 | 21.52 | 22.51 | 216,098 | +0.80(+3.70%) |
Nov 27, 2018 | 22.03 | 22.38 | 21.64 | 21.71 | 126,815 | -0.50(-2.24%) |
Nov 26, 2018 | 22.00 | 22.30 | 21.67 | 22.21 | 210,010 | +0.32(+1.47%) |
Nov 23, 2018 | 22.22 | 22.44 | 21.69 | 21.89 | 155,590 | -0.55(-2.47%) |
Nov 21, 2018 | 22.44 | 22.44 | 22.44 | 0 | +0.27(+1.21%) | |
Nov 20, 2018 | 22.58 | 22.80 | 22.06 | 22.17 | 129,571 | -0.54(-2.36%) |
Nov 19, 2018 | 23.12 | 23.38 | 22.57 | 22.71 | 192,612 | -0.55(-2.38%) |
Nov 16, 2018 | 23.12 | 23.51 | 22.91 | 23.26 | 342,515 | -0.06(-0.28%) |
Nov 15, 2018 | 22.62 | 23.40 | 22.33 | 23.32 | 201,264 | +0.48(+2.10%) |
Nov 14, 2018 | 23.04 | 23.36 | 22.70 | 22.85 | 118,951 | -0.06(-0.24%) |
Nov 13, 2018 | 23.14 | 23.51 | 22.81 | 22.90 | 158,950 | -0.19(-0.84%) |
Nov 12, 2018 | 23.29 | 23.76 | 23.09 | 23.09 | 177,756 | -0.26(-1.11%) |
Nov 09, 2018 | 24.12 | 24.28 | 23.29 | 23.35 | 275,617 | -0.95(-3.91%) |
Nov 08, 2018 | 24.55 | 24.63 | 24.07 | 24.30 | 103,799 | -0.30(-1.20%) |
Nov 07, 2018 | 24.30 | 24.78 | 24.08 | 24.60 | 154,558 | +0.37(+1.52%) |
Nov 06, 2018 | 23.50 | 24.41 | 23.50 | 24.23 | 248,109 | +0.64(+2.70%) |
Nov 05, 2018 | 23.62 | 23.76 | 23.35 | 23.59 | 215,018 | +0.01(+0.04%) |
Nov 02, 2018 | 23.58 | 23.77 | 23.33 | 23.58 | 233,222 | +0.11(+0.47%) |
Nov 01, 2018 | 22.52 | 23.64 | 22.52 | 23.47 | 304,141 | +1.01(+4.52%) |
Oct 31, 2018 | 22.83 | 23.12 | 22.44 | 22.46 | 288,915 | -0.12(-0.53%) |
Oct 30, 2018 | 22.61 | 22.67 | 22.22 | 22.58 | 300,639 | -0.15(-0.65%) |
Oct 29, 2018 | 23.41 | 23.88 | 22.49 | 22.73 | 245,519 | -0.44(-1.91%) |
Oct 26, 2018 | 22.77 | 23.35 | 22.27 | 23.17 | 364,092 | +0.16(+0.68%) |
Oct 25, 2018 | 22.83 | 24.05 | 22.73 | 23.01 | 455,685 | +0.36(+1.59%) |
Oct 24, 2018 | 21.51 | 23.14 | 21.51 | 22.65 | 561,093 | +0.95(+4.38%) |
Oct 23, 2018 | 23.06 | 23.25 | 21.55 | 21.70 | 717,929 | -2.06(-8.66%) |
Oct 22, 2018 | 24.13 | 24.13 | 23.71 | 23.76 | 179,475 | -0.18(-0.77%) |
Oct 19, 2018 | 23.74 | 24.14 | 23.62 | 23.94 | 201,454 | +0.15(+0.62%) |
Oct 18, 2018 | 23.88 | 24.32 | 23.77 | 23.80 | 184,302 | -0.21(-0.88%) |
Oct 17, 2018 | 24.39 | 24.49 | 23.90 | 24.01 | 368,229 | -0.50(-2.03%) |
Oct 16, 2018 | 23.98 | 24.53 | 23.74 | 24.51 | 133,773 | +0.70(+2.94%) |
Oct 15, 2018 | 23.25 | 24.04 | 23.25 | 23.80 | 222,923 | +0.42(+1.81%) |
Oct 12, 2018 | 24.10 | 24.12 | 23.24 | 23.38 | 196,358 | -0.37(-1.55%) |
Oct 11, 2018 | 24.56 | 24.67 | 23.75 | 23.75 | 283,396 | -0.87(-3.52%) |
Oct 10, 2018 | 25.19 | 25.39 | 24.56 | 24.62 | 224,030 | -0.69(-2.73%) |
Oct 09, 2018 | 25.17 | 25.54 | 25.08 | 25.31 | 243,490 | +0.14(+0.55%) |
Oct 08, 2018 | 25.01 | 25.19 | 24.76 | 25.17 | 177,491 | +0.07(+0.29%) |
Oct 05, 2018 | 25.36 | 25.38 | 24.83 | 25.10 | 120,894 | -0.32(-1.27%) |
Oct 04, 2018 | 25.77 | 25.90 | 25.37 | 25.42 | 128,725 | -0.49(-1.89%) |
Oct 03, 2018 | 26.14 | 26.16 | 25.80 | 25.91 | 196,812 | -0.08(-0.32%) |
Oct 02, 2018 | 26.14 | 26.22 | 25.94 | 25.99 | 107,529 | -0.13(-0.49%) |