Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.34 | 18.47 | 18.34 | 18.44 | 6,303 | +0.12(+0.66%) |
Dec 28, 2018 | 18.36 | 18.44 | 18.29 | 18.32 | 13,843 | +0.34(+1.87%) |
Dec 27, 2018 | 17.84 | 18.17 | 17.84 | 17.98 | 10,478 | -0.18(-0.99%) |
Dec 26, 2018 | 17.72 | 18.16 | 17.57 | 18.16 | 14,432 | +0.43(+2.41%) |
Dec 24, 2018 | 18.35 | 18.35 | 17.48 | 17.73 | 18,376 | -0.17(-0.93%) |
Dec 21, 2018 | 18.17 | 18.23 | 17.90 | 17.90 | 16,110 | -0.25(-1.39%) |
Dec 20, 2018 | 18.40 | 18.40 | 18.14 | 18.15 | 9,385 | -0.17(-0.92%) |
Dec 19, 2018 | 18.62 | 18.69 | 18.32 | 18.32 | 12,420 | -0.23(-1.23%) |
Dec 18, 2018 | 18.59 | 18.66 | 18.55 | 18.55 | 2,825 | +0.10(+0.56%) |
Dec 17, 2018 | 18.66 | 18.73 | 18.45 | 18.45 | 8,235 | -0.34(-1.83%) |
Dec 14, 2018 | 18.90 | 18.92 | 18.77 | 18.79 | 3,650 | -0.16(-0.87%) |
Dec 13, 2018 | 19.10 | 19.10 | 18.91 | 18.96 | 14,583 | -0.05(-0.24%) |
Dec 12, 2018 | 19.06 | 19.12 | 18.98 | 19.00 | 6,284 | +0.14(+0.73%) |
Dec 11, 2018 | 19.14 | 19.17 | 18.86 | 18.86 | 58,688 | -0.08(-0.45%) |
Dec 10, 2018 | 19.02 | 19.02 | 18.81 | 18.95 | 7,058 | -0.05(-0.29%) |
Dec 07, 2018 | 19.20 | 19.21 | 18.96 | 19.00 | 4,531 | -0.17(-0.91%) |
Dec 06, 2018 | 19.16 | 19.18 | 18.98 | 19.18 | 10,474 | -0.21(-1.07%) |
Dec 04, 2018 | 19.54 | 19.59 | 19.35 | 19.39 | 2,391 | -0.19(-0.97%) |
Dec 03, 2018 | 19.85 | 19.85 | 19.55 | 19.58 | 2,632 | +0.05(+0.24%) |
Nov 30, 2018 | 19.38 | 19.53 | 19.38 | 19.53 | 384,034 | -0.04(-0.20%) |
Nov 29, 2018 | 19.57 | 19.58 | 19.50 | 19.57 | 30,613 | +0.19(+0.96%) |
Nov 28, 2018 | 19.24 | 19.38 | 19.24 | 19.38 | 2,576 | +0.19(+0.97%) |
Nov 27, 2018 | 19.25 | 19.25 | 19.16 | 19.20 | 7,925 | -0.08(-0.40%) |
Nov 26, 2018 | 19.30 | 19.30 | 19.24 | 19.27 | 19,707 | +0.17(+0.89%) |
Nov 23, 2018 | 19.21 | 19.27 | 19.10 | 19.10 | 8,777 | -0.35(-1.80%) |
Nov 21, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.37(+1.95%) | |
Nov 20, 2018 | 19.12 | 19.12 | 19.06 | 19.08 | 1,543 | -0.24(-1.23%) |
Nov 19, 2018 | 19.38 | 19.45 | 19.28 | 19.32 | 8,460 | -0.15(-0.76%) |
Nov 16, 2018 | 19.38 | 19.47 | 19.38 | 19.47 | 9,036 | +0.02(+0.08%) |
Nov 15, 2018 | 19.48 | 19.48 | 19.33 | 19.45 | 11,073 | +0.09(+0.48%) |
Nov 14, 2018 | 19.38 | 19.38 | 19.36 | 19.36 | 999 | -0.05(-0.27%) |
Nov 13, 2018 | 19.37 | 19.52 | 19.37 | 19.41 | 5,801 | -0.04(-0.23%) |
Nov 12, 2018 | 19.40 | 19.46 | 19.40 | 19.46 | 1,541 | -0.09(-0.46%) |
Nov 09, 2018 | 19.50 | 19.58 | 19.50 | 19.54 | 4,259 | -0.08(-0.42%) |
Nov 08, 2018 | 19.71 | 19.71 | 19.63 | 19.63 | 2,091 | -0.02(-0.10%) |
Nov 07, 2018 | 19.54 | 19.65 | 19.54 | 19.65 | 2,286 | +0.15(+0.77%) |
Nov 06, 2018 | 19.53 | 19.53 | 19.48 | 19.49 | 1,041 | +0.04(+0.23%) |
Nov 05, 2018 | 19.45 | 19.47 | 19.41 | 19.45 | 1,611 | +0.14(+0.72%) |
Nov 02, 2018 | 19.31 | 19.31 | 19.31 | 19.31 | 258 | +0.00(+0.00%) |
Nov 01, 2018 | 19.37 | 19.37 | 19.28 | 19.31 | 2,981 | +0.05(+0.24%) |
Oct 31, 2018 | 19.28 | 19.33 | 19.25 | 19.27 | 28,613 | +0.35(+1.84%) |
Oct 30, 2018 | 18.92 | 18.92 | 18.92 | 18.92 | 298 | -0.08(-0.44%) |
Oct 29, 2018 | 19.03 | 19.14 | 19.00 | 19.00 | 1,370 | -0.01(-0.04%) |
Oct 26, 2018 | 18.82 | 19.01 | 18.82 | 19.01 | 6,712 | -0.10(-0.55%) |
Oct 25, 2018 | 19.14 | 19.15 | 19.06 | 19.11 | 13,742 | +0.06(+0.30%) |
Oct 24, 2018 | 19.31 | 19.37 | 19.06 | 19.06 | 10,080 | -0.48(-2.47%) |
Oct 23, 2018 | 19.31 | 19.54 | 19.30 | 19.54 | 4,750 | -0.10(-0.50%) |
Oct 22, 2018 | 19.89 | 19.89 | 19.64 | 19.64 | 13,898 | -0.14(-0.70%) |
Oct 19, 2018 | 19.70 | 19.80 | 19.70 | 19.78 | 2,065 | +0.16(+0.81%) |
Oct 18, 2018 | 19.62 | 19.62 | 19.62 | 19.62 | 1,327 | -0.11(-0.57%) |
Oct 17, 2018 | 19.72 | 19.81 | 19.72 | 19.73 | 7,515 | +0.01(+0.05%) |
Oct 16, 2018 | 19.59 | 19.76 | 19.59 | 19.72 | 5,104 | +0.11(+0.54%) |
Oct 15, 2018 | 19.62 | 19.63 | 19.61 | 19.61 | 3,462 | -0.01(-0.04%) |
Oct 12, 2018 | 19.68 | 19.70 | 19.51 | 19.62 | 5,292 | -0.04(-0.22%) |
Oct 11, 2018 | 19.68 | 19.71 | 19.58 | 19.67 | 9,503 | -0.32(-1.60%) |
Oct 10, 2018 | 20.14 | 20.14 | 19.98 | 19.99 | 2,078 | -0.35(-1.73%) |
Oct 09, 2018 | 20.38 | 20.38 | 20.33 | 20.34 | 769 | -0.04(-0.22%) |
Oct 08, 2018 | 20.46 | 20.50 | 20.34 | 20.38 | 11,959 | -0.05(-0.27%) |
Oct 05, 2018 | 20.57 | 20.57 | 20.43 | 20.44 | 3,872 | -0.05(-0.24%) |
Oct 04, 2018 | 20.45 | 20.48 | 20.43 | 20.48 | 2,056 | -0.08(-0.40%) |
Oct 03, 2018 | 20.54 | 20.57 | 20.54 | 20.57 | 516 | +0.03(+0.15%) |
Oct 02, 2018 | 20.51 | 20.54 | 20.49 | 20.54 | 30,050 | -0.05(-0.26%) |