Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.55 | 22.55 | 22.07 | 22.07 | 108,800 | -0.13(-0.59%) |
Dec 28, 2018 | 22.26 | 22.41 | 22.20 | 22.20 | 13,900 | +0.03(+0.15%) |
Dec 27, 2018 | 21.86 | 22.17 | 21.68 | 22.17 | 388,707 | +0.12(+0.56%) |
Dec 26, 2018 | 21.58 | 22.04 | 21.36 | 22.04 | 1,760 | +0.70(+3.30%) |
Dec 24, 2018 | 21.48 | 21.60 | 21.34 | 21.34 | 500 | -0.42(-1.93%) |
Dec 21, 2018 | 22.00 | 22.03 | 21.76 | 21.76 | 20,700 | -0.27(-1.23%) |
Dec 20, 2018 | 22.23 | 22.25 | 22.00 | 22.03 | 22,885 | -0.34(-1.52%) |
Dec 19, 2018 | 22.56 | 22.56 | 22.37 | 22.37 | 713 | -0.11(-0.49%) |
Dec 18, 2018 | 22.55 | 22.55 | 22.38 | 22.48 | 3,447 | +0.05(+0.21%) |
Dec 17, 2018 | 22.76 | 22.76 | 22.39 | 22.43 | 5,943 | -0.41(-1.81%) |
Dec 14, 2018 | 22.98 | 23.00 | 22.84 | 22.85 | 3,500 | -0.34(-1.46%) |
Dec 13, 2018 | 23.26 | 23.28 | 23.13 | 23.18 | 2,167 | -0.01(-0.02%) |
Dec 12, 2018 | 23.33 | 23.33 | 23.19 | 23.19 | 360 | +0.08(+0.35%) |
Dec 11, 2018 | 23.15 | 23.15 | 22.98 | 23.11 | 4,300 | +0.06(+0.26%) |
Dec 10, 2018 | 22.81 | 23.05 | 22.81 | 23.05 | 548 | +0.03(+0.13%) |
Dec 07, 2018 | 23.06 | 23.06 | 23.00 | 23.02 | 1,300 | -0.18(-0.78%) |
Dec 06, 2018 | 23.30 | 23.30 | 23.00 | 23.20 | 10,827 | -0.20(-0.85%) |
Dec 04, 2018 | 23.75 | 23.75 | 23.40 | 23.40 | 1,500 | -0.46(-1.93%) |
Dec 03, 2018 | 24.02 | 24.02 | 23.83 | 23.86 | 3,892 | +0.11(+0.46%) |
Nov 30, 2018 | 23.63 | 23.75 | 23.63 | 23.75 | 4,200 | +0.05(+0.23%) |
Nov 29, 2018 | 23.46 | 23.70 | 23.46 | 23.70 | 37,678 | +0.38(+1.61%) |
Nov 28, 2018 | 23.32 | 23.32 | 23.32 | 23.32 | 15 | +0.00(+0.00%) |
Nov 27, 2018 | 23.34 | 23.34 | 23.21 | 23.32 | 2,373 | +0.05(+0.21%) |
Nov 26, 2018 | 23.19 | 23.27 | 23.16 | 23.27 | 1,883 | +0.24(+1.04%) |
Nov 23, 2018 | 23.11 | 23.11 | 22.98 | 23.03 | 5,700 | -0.11(-0.47%) |
Nov 21, 2018 | 23.14 | 23.14 | 23.14 | 0 | +0.08(+0.34%) | |
Nov 20, 2018 | 23.06 | 23.06 | 23.04 | 23.06 | 12,146 | -0.19(-0.82%) |
Nov 19, 2018 | 23.32 | 23.32 | 23.20 | 23.25 | 3,267 | -0.28(-1.19%) |
Nov 16, 2018 | 23.53 | 23.53 | 23.53 | 23.53 | 3,100 | +0.21(+0.88%) |
Nov 15, 2018 | 23.10 | 23.37 | 23.10 | 23.32 | 4,802 | -0.02(-0.07%) |
Nov 14, 2018 | 23.43 | 23.43 | 23.34 | 23.34 | 497 | -0.22(-0.93%) |
Nov 13, 2018 | 23.56 | 23.56 | 23.56 | 23.56 | 395 | -0.31(-1.30%) |
Nov 12, 2018 | 23.87 | 23.87 | 23.87 | 23.87 | 90 | +0.00(+0.00%) |
Nov 09, 2018 | 23.87 | 23.87 | 23.87 | 23.87 | 200 | -0.02(-0.07%) |
Nov 08, 2018 | 23.98 | 23.98 | 23.88 | 23.89 | 3,307 | -0.15(-0.64%) |
Nov 07, 2018 | 23.75 | 24.04 | 23.75 | 24.04 | 300 | +0.48(+2.03%) |
Nov 06, 2018 | 23.51 | 23.61 | 23.51 | 23.56 | 1,025 | +0.10(+0.44%) |
Nov 05, 2018 | 23.47 | 23.48 | 23.46 | 23.46 | 6,661 | +0.09(+0.39%) |
Nov 02, 2018 | 23.47 | 23.47 | 23.35 | 23.37 | 5,600 | -0.07(-0.30%) |
Nov 01, 2018 | 23.43 | 23.53 | 23.42 | 23.44 | 5,621 | -0.02(-0.10%) |
Oct 31, 2018 | 23.49 | 23.49 | 23.46 | 23.46 | 1,576 | +0.21(+0.92%) |
Oct 30, 2018 | 22.99 | 23.25 | 22.98 | 23.25 | 2,193 | +0.45(+1.97%) |
Oct 29, 2018 | 23.18 | 23.25 | 22.80 | 22.80 | 10,825 | -0.29(-1.26%) |
Oct 26, 2018 | 23.06 | 23.22 | 22.94 | 23.09 | 7,800 | -0.24(-1.03%) |
Oct 25, 2018 | 23.24 | 23.38 | 23.24 | 23.33 | 4,251 | +0.25(+1.08%) |
Oct 24, 2018 | 23.38 | 23.38 | 23.08 | 23.08 | 581,213 | -0.46(-1.95%) |
Oct 23, 2018 | 23.30 | 23.54 | 23.28 | 23.54 | 7,434 | -0.01(-0.04%) |
Oct 22, 2018 | 23.92 | 23.92 | 23.55 | 23.55 | 11,035 | -0.27(-1.13%) |
Oct 19, 2018 | 23.82 | 23.82 | 23.82 | 23.82 | 100 | +0.09(+0.38%) |
Oct 18, 2018 | 23.91 | 23.91 | 23.67 | 23.73 | 3,001 | -0.27(-1.13%) |
Oct 17, 2018 | 23.85 | 24.00 | 23.85 | 24.00 | 3,227 | +0.10(+0.42%) |
Oct 16, 2018 | 23.79 | 23.95 | 23.79 | 23.90 | 4,233 | +0.15(+0.63%) |
Oct 15, 2018 | 23.78 | 23.78 | 23.66 | 23.75 | 11,622 | -0.14(-0.59%) |
Oct 12, 2018 | 23.94 | 23.95 | 23.63 | 23.89 | 11,500 | +0.17(+0.72%) |
Oct 11, 2018 | 23.89 | 24.00 | 23.48 | 23.72 | 35,220 | -0.34(-1.41%) |
Oct 10, 2018 | 24.53 | 24.53 | 24.02 | 24.06 | 20,155 | -0.49(-2.00%) |
Oct 09, 2018 | 24.41 | 24.58 | 24.38 | 24.55 | 31,700 | +0.08(+0.33%) |
Oct 08, 2018 | 24.39 | 24.48 | 24.32 | 24.47 | 6,902 | -0.03(-0.12%) |
Oct 05, 2018 | 24.59 | 24.59 | 24.36 | 24.50 | 9,800 | -0.01(-0.06%) |
Oct 04, 2018 | 24.60 | 24.61 | 24.45 | 24.51 | 18,458 | -0.18(-0.71%) |
Oct 03, 2018 | 24.72 | 24.74 | 24.68 | 24.69 | 53,417 | -0.01(-0.04%) |
Oct 02, 2018 | 24.65 | 24.70 | 24.64 | 24.70 | 28,020 | +0.11(+0.43%) |