Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.46 | 22.70 | 21.60 | 21.75 | 11,560 | -0.14(-0.66%) |
Dec 28, 2018 | 20.55 | 23.39 | 20.55 | 21.90 | 10,226 | +0.85(+4.02%) |
Dec 27, 2018 | 21.11 | 22.08 | 20.40 | 21.05 | 16,440 | -0.07(-0.34%) |
Dec 26, 2018 | 21.27 | 21.92 | 20.06 | 21.12 | 21,077 | -0.20(-0.93%) |
Dec 24, 2018 | 21.49 | 21.49 | 19.50 | 21.32 | 10,893 | +0.53(+2.55%) |
Dec 21, 2018 | 20.88 | 21.83 | 20.78 | 20.79 | 35,236 | -0.31(-1.49%) |
Dec 20, 2018 | 22.19 | 22.71 | 20.78 | 21.11 | 20,240 | -0.78(-3.58%) |
Dec 19, 2018 | 21.65 | 23.09 | 21.43 | 21.89 | 16,081 | +0.05(+0.25%) |
Dec 18, 2018 | 21.60 | 22.48 | 21.34 | 21.83 | 20,151 | +0.33(+1.55%) |
Dec 17, 2018 | 21.27 | 22.78 | 21.27 | 21.50 | 42,072 | +0.59(+2.84%) |
Dec 14, 2018 | 23.13 | 23.26 | 20.91 | 20.91 | 26,788 | -2.31(-9.96%) |
Dec 13, 2018 | 23.48 | 23.48 | 23.08 | 23.22 | 4,174 | -0.17(-0.73%) |
Dec 12, 2018 | 23.55 | 23.71 | 22.96 | 23.39 | 11,621 | -0.13(-0.54%) |
Dec 11, 2018 | 23.42 | 24.19 | 23.42 | 23.52 | 20,399 | -0.46(-1.91%) |
Dec 10, 2018 | 23.67 | 23.98 | 23.52 | 23.98 | 5,810 | +0.22(+0.91%) |
Dec 07, 2018 | 24.64 | 24.64 | 23.07 | 23.76 | 13,449 | -0.72(-2.94%) |
Dec 06, 2018 | 24.20 | 24.63 | 23.84 | 24.48 | 9,029 | +0.19(+0.78%) |
Dec 04, 2018 | 24.79 | 24.79 | 24.29 | 24.29 | 7,336 | -0.41(-1.68%) |
Dec 03, 2018 | 24.97 | 25.80 | 24.20 | 24.70 | 5,017 | +0.14(+0.59%) |
Nov 30, 2018 | 24.62 | 25.09 | 24.56 | 24.56 | 6,447 | +0.00(+0.00%) |
Nov 29, 2018 | 24.79 | 24.83 | 24.34 | 24.56 | 4,197 | -0.37(-1.48%) |
Nov 28, 2018 | 25.10 | 25.35 | 24.34 | 24.93 | 7,112 | +0.54(+2.21%) |
Nov 27, 2018 | 23.60 | 24.52 | 23.60 | 24.39 | 4,067 | +0.02(+0.07%) |
Nov 26, 2018 | 24.85 | 25.33 | 24.29 | 24.37 | 6,198 | +0.05(+0.22%) |
Nov 23, 2018 | 24.92 | 25.77 | 24.29 | 24.32 | 3,223 | -0.15(-0.63%) |
Nov 21, 2018 | 24.47 | 24.47 | 24.47 | 0 | +0.05(+0.18%) | |
Nov 20, 2018 | 25.29 | 25.37 | 24.43 | 24.43 | 14,492 | -0.81(-3.21%) |
Nov 19, 2018 | 26.56 | 26.56 | 25.23 | 25.23 | 9,727 | -1.01(-3.84%) |
Nov 16, 2018 | 26.11 | 26.51 | 25.96 | 26.24 | 5,446 | -0.11(-0.41%) |
Nov 15, 2018 | 25.36 | 26.40 | 25.28 | 26.35 | 6,649 | +0.82(+3.21%) |
Nov 14, 2018 | 25.13 | 25.61 | 24.82 | 25.53 | 6,472 | +0.39(+1.54%) |
Nov 13, 2018 | 24.79 | 25.94 | 24.79 | 25.14 | 11,121 | +0.33(+1.34%) |
Nov 12, 2018 | 25.54 | 25.54 | 24.80 | 24.81 | 4,707 | -0.51(-2.02%) |
Nov 09, 2018 | 25.99 | 26.07 | 25.32 | 25.32 | 6,249 | -0.42(-1.64%) |
Nov 08, 2018 | 26.19 | 26.47 | 25.63 | 25.74 | 5,248 | -0.09(-0.35%) |
Nov 07, 2018 | 26.34 | 26.34 | 25.77 | 25.83 | 6,152 | +0.05(+0.21%) |
Nov 06, 2018 | 26.61 | 26.79 | 25.76 | 25.78 | 6,055 | -0.62(-2.34%) |
Nov 05, 2018 | 25.54 | 27.51 | 25.54 | 26.40 | 6,589 | +0.86(+3.37%) |
Nov 02, 2018 | 25.09 | 27.33 | 25.09 | 25.54 | 18,636 | +0.44(+1.75%) |
Nov 01, 2018 | 25.13 | 25.44 | 25.01 | 25.10 | 2,598 | -0.26(-1.02%) |
Oct 31, 2018 | 24.90 | 25.48 | 24.81 | 25.36 | 8,425 | +0.15(+0.60%) |
Oct 30, 2018 | 24.79 | 25.34 | 24.69 | 25.21 | 7,290 | +0.26(+1.04%) |
Oct 29, 2018 | 24.96 | 24.99 | 24.70 | 24.95 | 4,636 | +0.30(+1.24%) |
Oct 26, 2018 | 24.40 | 24.95 | 23.50 | 24.64 | 27,118 | +0.01(+0.04%) |
Oct 25, 2018 | 23.15 | 24.74 | 22.96 | 24.63 | 22,124 | +1.63(+7.09%) |
Oct 24, 2018 | 23.05 | 23.33 | 22.85 | 23.00 | 17,058 | -0.04(-0.19%) |
Oct 23, 2018 | 22.46 | 23.83 | 22.46 | 23.05 | 12,261 | +0.14(+0.63%) |
Oct 22, 2018 | 22.79 | 23.21 | 22.67 | 22.90 | 21,007 | +0.41(+1.83%) |
Oct 19, 2018 | 22.41 | 23.25 | 22.41 | 22.49 | 12,275 | -0.06(-0.28%) |
Oct 18, 2018 | 23.30 | 23.51 | 22.40 | 22.55 | 14,430 | -0.76(-3.27%) |
Oct 17, 2018 | 23.75 | 23.75 | 23.32 | 23.32 | 24,162 | -0.36(-1.51%) |
Oct 16, 2018 | 23.88 | 23.96 | 23.39 | 23.67 | 25,534 | -0.21(-0.86%) |
Oct 15, 2018 | 24.46 | 24.90 | 23.57 | 23.88 | 22,267 | -0.58(-2.38%) |
Oct 12, 2018 | 24.05 | 25.40 | 23.43 | 24.46 | 23,435 | +0.84(+3.57%) |
Oct 11, 2018 | 24.19 | 24.19 | 23.32 | 23.62 | 9,806 | -1.25(-5.01%) |
Oct 10, 2018 | 25.24 | 25.24 | 24.73 | 24.87 | 8,164 | -0.67(-2.63%) |
Oct 09, 2018 | 25.52 | 25.71 | 25.10 | 25.54 | 7,773 | +0.25(+0.99%) |
Oct 08, 2018 | 25.19 | 25.53 | 25.10 | 25.29 | 9,903 | +0.08(+0.32%) |
Oct 05, 2018 | 25.15 | 25.43 | 25.13 | 25.21 | 2,120 | -0.37(-1.44%) |
Oct 04, 2018 | 25.31 | 26.18 | 25.30 | 25.57 | 8,971 | -0.04(-0.14%) |
Oct 03, 2018 | 25.26 | 25.63 | 24.59 | 25.61 | 7,412 | +0.60(+2.40%) |
Oct 02, 2018 | 25.48 | 25.90 | 24.24 | 25.01 | 29,662 | -0.28(-1.10%) |