Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.24 | 18.29 | 17.59 | 17.69 | 36,080 | -0.36(-1.97%) |
Dec 28, 2018 | 18.60 | 18.76 | 18.03 | 18.04 | 45,530 | -0.43(-2.33%) |
Dec 27, 2018 | 18.33 | 18.48 | 17.72 | 18.47 | 59,600 | -0.07(-0.38%) |
Dec 26, 2018 | 18.05 | 18.54 | 17.99 | 18.54 | 12,286 | +0.62(+3.44%) |
Dec 24, 2018 | 18.60 | 18.67 | 17.93 | 17.93 | 10,652 | -0.71(-3.81%) |
Dec 21, 2018 | 19.21 | 19.47 | 18.63 | 18.64 | 32,128 | -0.49(-2.56%) |
Dec 20, 2018 | 19.91 | 19.91 | 18.59 | 19.13 | 53,145 | -0.67(-3.38%) |
Dec 19, 2018 | 20.55 | 20.60 | 19.79 | 19.79 | 24,036 | -0.68(-3.33%) |
Dec 18, 2018 | 20.30 | 20.55 | 20.26 | 20.48 | 31,697 | +0.18(+0.89%) |
Dec 17, 2018 | 20.58 | 20.58 | 20.25 | 20.30 | 27,364 | -0.24(-1.16%) |
Dec 14, 2018 | 20.51 | 20.75 | 20.38 | 20.53 | 13,744 | -0.15(-0.73%) |
Dec 13, 2018 | 20.11 | 20.69 | 20.11 | 20.69 | 16,213 | +0.48(+2.39%) |
Dec 12, 2018 | 20.10 | 20.30 | 20.05 | 20.20 | 10,690 | +0.26(+1.28%) |
Dec 11, 2018 | 20.37 | 20.37 | 19.91 | 19.95 | 20,399 | -0.06(-0.29%) |
Dec 10, 2018 | 20.28 | 20.41 | 19.88 | 20.00 | 27,830 | -0.29(-1.41%) |
Dec 07, 2018 | 21.01 | 21.20 | 20.29 | 20.29 | 14,947 | -0.70(-3.35%) |
Dec 06, 2018 | 21.02 | 21.02 | 20.45 | 20.99 | 35,139 | -0.37(-1.72%) |
Dec 04, 2018 | 21.42 | 21.48 | 21.31 | 21.36 | 42,265 | +0.03(+0.15%) |
Dec 03, 2018 | 20.89 | 21.35 | 20.71 | 21.33 | 42,499 | +0.69(+3.34%) |
Nov 30, 2018 | 20.30 | 20.64 | 20.30 | 20.64 | 17,524 | +0.54(+2.66%) |
Nov 29, 2018 | 20.66 | 20.84 | 20.10 | 20.10 | 18,210 | -0.71(-3.40%) |
Nov 28, 2018 | 20.59 | 20.81 | 20.24 | 20.81 | 32,440 | +0.39(+1.93%) |
Nov 27, 2018 | 20.44 | 20.64 | 20.29 | 20.42 | 52,626 | -0.13(-0.62%) |
Nov 26, 2018 | 20.90 | 21.03 | 20.51 | 20.54 | 33,077 | -0.28(-1.34%) |
Nov 23, 2018 | 20.69 | 20.89 | 20.61 | 20.82 | 15,526 | +0.14(+0.67%) |
Nov 21, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.57(+2.85%) | |
Nov 20, 2018 | 21.11 | 21.11 | 19.95 | 20.11 | 66,889 | -0.97(-4.62%) |
Nov 19, 2018 | 21.45 | 21.59 | 21.01 | 21.08 | 43,133 | -0.37(-1.70%) |
Nov 16, 2018 | 21.63 | 21.71 | 21.31 | 21.45 | 13,455 | -0.13(-0.59%) |
Nov 15, 2018 | 22.03 | 22.03 | 21.36 | 21.58 | 22,538 | -0.30(-1.35%) |
Nov 14, 2018 | 21.93 | 22.80 | 21.87 | 21.87 | 29,052 | -0.30(-1.36%) |
Nov 13, 2018 | 21.62 | 22.17 | 21.59 | 22.17 | 27,491 | +0.69(+3.21%) |
Nov 12, 2018 | 21.55 | 21.56 | 21.07 | 21.48 | 39,769 | -0.24(-1.12%) |
Nov 09, 2018 | 21.59 | 21.77 | 21.46 | 21.73 | 20,873 | -0.02(-0.08%) |
Nov 08, 2018 | 22.56 | 22.56 | 21.32 | 21.74 | 87,639 | -0.83(-3.70%) |
Nov 07, 2018 | 22.97 | 23.49 | 22.39 | 22.58 | 19,547 | +0.01(+0.05%) |
Nov 06, 2018 | 23.27 | 23.65 | 22.57 | 22.57 | 18,346 | -0.83(-3.57%) |
Nov 05, 2018 | 24.00 | 24.03 | 23.19 | 23.40 | 27,622 | -0.29(-1.22%) |
Nov 02, 2018 | 25.48 | 25.89 | 23.20 | 23.69 | 45,543 | -0.81(-3.29%) |
Nov 01, 2018 | 23.42 | 24.89 | 23.36 | 24.50 | 29,420 | +1.62(+7.10%) |
Oct 31, 2018 | 23.01 | 23.58 | 22.87 | 22.87 | 19,221 | -0.17(-0.75%) |
Oct 30, 2018 | 22.64 | 23.10 | 22.57 | 23.05 | 29,634 | +0.43(+1.90%) |
Oct 29, 2018 | 23.79 | 23.79 | 22.55 | 22.62 | 32,863 | -0.83(-3.56%) |
Oct 26, 2018 | 23.20 | 23.46 | 23.08 | 23.45 | 20,183 | +0.05(+0.22%) |
Oct 25, 2018 | 23.30 | 23.79 | 23.30 | 23.40 | 15,158 | +0.24(+1.05%) |
Oct 24, 2018 | 23.09 | 23.45 | 23.09 | 23.16 | 25,117 | +0.00(+0.00%) |
Oct 23, 2018 | 23.19 | 23.39 | 22.90 | 23.16 | 19,547 | -0.07(-0.30%) |
Oct 22, 2018 | 23.22 | 23.58 | 23.17 | 23.23 | 18,919 | +0.01(+0.02%) |
Oct 19, 2018 | 23.01 | 23.39 | 22.91 | 23.22 | 31,397 | +0.30(+1.29%) |
Oct 18, 2018 | 23.62 | 23.62 | 22.77 | 22.93 | 43,017 | -0.88(-3.70%) |
Oct 17, 2018 | 24.11 | 24.17 | 23.73 | 23.81 | 12,441 | -0.32(-1.35%) |
Oct 16, 2018 | 24.11 | 24.14 | 23.77 | 24.13 | 28,259 | +0.14(+0.58%) |
Oct 15, 2018 | 24.35 | 24.45 | 23.92 | 23.99 | 17,144 | -0.16(-0.65%) |
Oct 12, 2018 | 24.24 | 25.02 | 24.15 | 24.15 | 24,841 | +0.25(+1.04%) |
Oct 11, 2018 | 23.68 | 24.32 | 23.68 | 23.90 | 50,946 | +0.03(+0.12%) |
Oct 10, 2018 | 24.93 | 24.93 | 23.74 | 23.87 | 69,215 | -1.06(-4.25%) |
Oct 09, 2018 | 25.14 | 25.28 | 24.90 | 24.93 | 32,304 | -0.25(-1.01%) |
Oct 08, 2018 | 24.91 | 25.50 | 24.91 | 25.19 | 9,488 | +0.30(+1.21%) |
Oct 05, 2018 | 25.52 | 25.69 | 24.78 | 24.89 | 25,186 | -0.65(-2.54%) |
Oct 04, 2018 | 26.34 | 26.34 | 25.24 | 25.53 | 27,134 | -0.35(-1.34%) |
Oct 03, 2018 | 26.44 | 26.44 | 25.87 | 25.88 | 14,456 | -0.64(-2.40%) |
Oct 02, 2018 | 26.87 | 26.87 | 26.09 | 26.52 | 13,474 | +0.14(+0.55%) |