Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.32 | 18.35 | 17.95 | 18.24 | 127,124 | +0.23(+1.28%) |
Dec 28, 2018 | 17.89 | 18.11 | 17.48 | 18.01 | 104,861 | +0.21(+1.19%) |
Dec 27, 2018 | 17.51 | 17.80 | 17.24 | 17.80 | 72,809 | +0.13(+0.76%) |
Dec 26, 2018 | 17.50 | 17.69 | 16.88 | 17.67 | 52,079 | +0.32(+1.83%) |
Dec 24, 2018 | 17.69 | 17.88 | 17.24 | 17.35 | 30,896 | -0.34(-1.90%) |
Dec 21, 2018 | 18.09 | 18.38 | 17.61 | 17.69 | 248,839 | -0.38(-2.13%) |
Dec 20, 2018 | 18.32 | 18.36 | 17.88 | 18.07 | 196,153 | -0.13(-0.74%) |
Dec 19, 2018 | 17.69 | 18.49 | 17.69 | 18.21 | 532,961 | +0.62(+3.50%) |
Dec 18, 2018 | 17.09 | 17.68 | 16.89 | 17.59 | 144,084 | +0.96(+5.78%) |
Dec 17, 2018 | 16.92 | 17.25 | 16.56 | 16.63 | 53,401 | -0.18(-1.09%) |
Dec 14, 2018 | 17.10 | 17.52 | 16.79 | 16.81 | 58,360 | -0.41(-2.40%) |
Dec 13, 2018 | 17.45 | 17.81 | 17.19 | 17.23 | 69,645 | -0.24(-1.38%) |
Dec 12, 2018 | 17.67 | 17.97 | 17.47 | 17.47 | 94,983 | +0.03(+0.17%) |
Dec 11, 2018 | 16.75 | 17.54 | 16.61 | 17.44 | 169,110 | +0.86(+5.16%) |
Dec 10, 2018 | 16.64 | 16.91 | 16.26 | 16.58 | 245,294 | -0.04(-0.23%) |
Dec 07, 2018 | 16.82 | 17.30 | 16.49 | 16.62 | 415,286 | -0.33(-1.93%) |
Dec 06, 2018 | 16.71 | 17.55 | 16.58 | 16.95 | 394,725 | +0.05(+0.28%) |
Dec 04, 2018 | 17.40 | 17.79 | 16.82 | 16.90 | 385,638 | -0.38(-2.22%) |
Dec 03, 2018 | 17.93 | 18.14 | 17.07 | 17.28 | 126,912 | -0.40(-2.28%) |
Nov 30, 2018 | 17.73 | 17.87 | 17.43 | 17.69 | 72,820 | -0.38(-2.13%) |
Nov 29, 2018 | 18.50 | 18.81 | 18.07 | 18.07 | 19,680 | -0.49(-2.64%) |
Nov 28, 2018 | 18.56 | 18.84 | 18.40 | 18.56 | 83,562 | +0.14(+0.78%) |
Nov 27, 2018 | 18.27 | 18.75 | 18.27 | 18.42 | 37,191 | -0.19(-1.03%) |
Nov 26, 2018 | 18.08 | 18.84 | 18.05 | 18.61 | 94,040 | +0.77(+4.29%) |
Nov 23, 2018 | 17.94 | 17.98 | 17.61 | 17.84 | 35,953 | +0.04(+0.22%) |
Nov 21, 2018 | 17.81 | 17.81 | 17.81 | 0 | +0.40(+2.31%) | |
Nov 20, 2018 | 19.06 | 19.55 | 17.34 | 17.40 | 169,937 | -1.66(-8.68%) |
Nov 19, 2018 | 19.86 | 19.86 | 19.06 | 19.06 | 30,753 | -0.90(-4.51%) |
Nov 16, 2018 | 19.44 | 20.45 | 19.42 | 19.96 | 34,489 | +0.39(+2.00%) |
Nov 15, 2018 | 21.09 | 21.14 | 19.15 | 19.57 | 110,263 | -1.29(-6.19%) |
Nov 14, 2018 | 20.50 | 21.43 | 20.49 | 20.86 | 56,950 | +0.65(+3.22%) |
Nov 13, 2018 | 20.50 | 20.57 | 20.09 | 20.21 | 17,546 | -0.30(-1.45%) |
Nov 12, 2018 | 20.92 | 20.92 | 20.43 | 20.50 | 20,155 | -0.37(-1.79%) |
Nov 09, 2018 | 21.09 | 21.13 | 20.76 | 20.88 | 17,976 | -0.26(-1.22%) |
Nov 08, 2018 | 21.30 | 21.39 | 20.98 | 21.14 | 18,888 | -0.14(-0.67%) |
Nov 07, 2018 | 20.93 | 21.41 | 20.79 | 21.28 | 26,582 | +0.48(+2.30%) |
Nov 06, 2018 | 20.27 | 20.80 | 20.26 | 20.80 | 26,906 | +0.47(+2.31%) |
Nov 05, 2018 | 20.45 | 20.47 | 20.10 | 20.33 | 21,187 | -0.01(-0.05%) |
Nov 02, 2018 | 20.41 | 20.56 | 20.20 | 20.34 | 20,275 | -0.07(-0.33%) |
Nov 01, 2018 | 20.19 | 20.57 | 19.91 | 20.41 | 25,796 | +0.37(+1.86%) |
Oct 31, 2018 | 20.32 | 20.67 | 19.82 | 20.04 | 26,677 | -0.11(-0.57%) |
Oct 30, 2018 | 19.84 | 20.22 | 19.77 | 20.15 | 27,514 | +0.26(+1.30%) |
Oct 29, 2018 | 20.50 | 20.75 | 19.58 | 19.89 | 65,344 | -0.36(-1.79%) |
Oct 26, 2018 | 20.07 | 20.46 | 19.91 | 20.26 | 31,145 | -0.08(-0.38%) |
Oct 25, 2018 | 20.37 | 20.52 | 20.19 | 20.33 | 28,172 | +0.17(+0.85%) |
Oct 24, 2018 | 20.73 | 21.00 | 20.12 | 20.16 | 46,245 | -0.33(-1.63%) |
Oct 23, 2018 | 20.10 | 20.49 | 19.85 | 20.49 | 43,972 | +0.21(+1.04%) |
Oct 22, 2018 | 20.49 | 20.60 | 20.22 | 20.28 | 33,225 | -0.08(-0.38%) |
Oct 19, 2018 | 20.25 | 21.06 | 20.24 | 20.36 | 45,672 | +0.14(+0.71%) |
Oct 18, 2018 | 21.23 | 21.25 | 19.98 | 20.22 | 54,884 | -1.12(-5.25%) |
Oct 17, 2018 | 21.70 | 21.73 | 21.05 | 21.34 | 65,471 | -0.42(-1.93%) |
Oct 16, 2018 | 21.47 | 22.05 | 21.43 | 21.76 | 65,357 | +0.33(+1.56%) |
Oct 15, 2018 | 20.68 | 21.81 | 20.38 | 21.42 | 296,593 | +1.11(+5.46%) |
Oct 12, 2018 | 19.95 | 20.53 | 19.94 | 20.31 | 63,440 | +0.55(+2.81%) |
Oct 11, 2018 | 19.60 | 20.29 | 19.47 | 19.76 | 64,608 | +0.23(+1.18%) |
Oct 10, 2018 | 20.64 | 20.64 | 19.42 | 19.53 | 46,428 | -1.22(-5.90%) |
Oct 09, 2018 | 20.23 | 21.14 | 20.23 | 20.75 | 44,597 | +0.53(+2.60%) |
Oct 08, 2018 | 20.07 | 20.27 | 19.76 | 20.23 | 61,928 | +0.02(+0.09%) |
Oct 05, 2018 | 20.30 | 20.52 | 19.90 | 20.21 | 47,554 | -0.18(-0.89%) |
Oct 04, 2018 | 20.74 | 20.97 | 20.38 | 20.39 | 45,449 | -0.49(-2.34%) |
Oct 03, 2018 | 21.02 | 21.30 | 20.78 | 20.88 | 50,410 | -0.07(-0.32%) |
Oct 02, 2018 | 21.08 | 21.15 | 20.67 | 20.94 | 57,413 | -0.14(-0.68%) |