Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.18 | 17.64 | 16.56 | 16.74 | 1,081,126 | -0.36(-2.10%) |
Dec 28, 2018 | 17.05 | 17.25 | 16.84 | 17.10 | 644,841 | +0.10(+0.60%) |
Dec 27, 2018 | 16.85 | 17.08 | 16.23 | 17.00 | 728,575 | -0.11(-0.63%) |
Dec 26, 2018 | 16.15 | 17.11 | 15.93 | 17.11 | 755,343 | +0.95(+5.87%) |
Dec 24, 2018 | 16.83 | 16.83 | 16.06 | 16.16 | 279,909 | -0.72(-4.26%) |
Dec 21, 2018 | 16.90 | 17.34 | 16.80 | 16.88 | 2,222,268 | +0.04(+0.21%) |
Dec 20, 2018 | 17.55 | 17.74 | 16.39 | 16.84 | 916,149 | -0.85(-4.81%) |
Dec 19, 2018 | 17.88 | 18.57 | 17.46 | 17.70 | 2,839,247 | -0.11(-0.61%) |
Dec 18, 2018 | 18.74 | 19.09 | 17.62 | 17.80 | 660,749 | -1.04(-5.54%) |
Dec 17, 2018 | 19.47 | 19.58 | 18.69 | 18.85 | 377,672 | -0.53(-2.72%) |
Dec 14, 2018 | 18.94 | 19.75 | 18.94 | 19.37 | 1,434,555 | +0.30(+1.57%) |
Dec 13, 2018 | 18.06 | 19.13 | 18.06 | 19.07 | 548,812 | +1.09(+6.07%) |
Dec 12, 2018 | 17.94 | 18.26 | 17.70 | 17.98 | 606,319 | +0.34(+1.94%) |
Dec 11, 2018 | 18.09 | 18.13 | 17.59 | 17.64 | 452,064 | -0.25(-1.38%) |
Dec 10, 2018 | 18.36 | 18.36 | 17.73 | 17.89 | 487,005 | -0.53(-2.90%) |
Dec 07, 2018 | 18.59 | 19.01 | 18.37 | 18.42 | 973,097 | +0.10(+0.56%) |
Dec 06, 2018 | 17.88 | 18.36 | 17.46 | 18.32 | 626,781 | +0.29(+1.63%) |
Dec 04, 2018 | 18.48 | 18.57 | 17.89 | 18.03 | 783,378 | -0.43(-2.34%) |
Dec 03, 2018 | 18.58 | 18.64 | 18.21 | 18.46 | 430,008 | +0.64(+3.60%) |
Nov 30, 2018 | 18.00 | 18.15 | 17.65 | 17.82 | 611,665 | -0.20(-1.13%) |
Nov 29, 2018 | 17.85 | 18.22 | 17.74 | 18.02 | 609,265 | +0.16(+0.87%) |
Nov 28, 2018 | 17.71 | 17.91 | 17.38 | 17.86 | 382,982 | +0.16(+0.92%) |
Nov 27, 2018 | 17.70 | 17.95 | 17.54 | 17.70 | 647,318 | -0.03(-0.17%) |
Nov 26, 2018 | 17.49 | 17.78 | 17.43 | 17.73 | 431,290 | +0.40(+2.28%) |
Nov 23, 2018 | 17.35 | 17.71 | 17.12 | 17.34 | 77,854 | -0.33(-1.87%) |
Nov 21, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.56(+3.26%) | |
Nov 20, 2018 | 17.55 | 17.62 | 16.89 | 17.11 | 784,065 | -0.68(-3.84%) |
Nov 19, 2018 | 17.95 | 18.20 | 17.67 | 17.79 | 780,159 | -0.28(-1.53%) |
Nov 16, 2018 | 18.56 | 18.56 | 17.82 | 18.07 | 761,873 | -0.37(-1.99%) |
Nov 15, 2018 | 18.70 | 18.76 | 18.18 | 18.43 | 754,902 | -0.38(-2.01%) |
Nov 14, 2018 | 19.34 | 19.34 | 18.58 | 18.81 | 905,983 | -0.26(-1.38%) |
Nov 13, 2018 | 19.48 | 19.63 | 18.97 | 19.07 | 743,566 | -0.44(-2.27%) |
Nov 12, 2018 | 19.95 | 20.08 | 19.48 | 19.52 | 414,057 | -0.41(-2.08%) |
Nov 09, 2018 | 19.94 | 20.20 | 19.75 | 19.93 | 735,699 | -0.13(-0.63%) |
Nov 08, 2018 | 19.99 | 20.75 | 19.91 | 20.06 | 628,992 | +0.01(+0.03%) |
Nov 07, 2018 | 19.90 | 20.12 | 19.68 | 20.05 | 676,721 | +0.42(+2.14%) |
Nov 06, 2018 | 19.71 | 19.88 | 19.33 | 19.63 | 554,950 | -0.11(-0.58%) |
Nov 05, 2018 | 19.28 | 19.94 | 18.90 | 19.75 | 778,838 | +0.51(+2.67%) |
Nov 02, 2018 | 19.57 | 19.70 | 19.12 | 19.23 | 806,823 | -0.26(-1.33%) |
Nov 01, 2018 | 19.86 | 19.98 | 19.22 | 19.49 | 602,644 | -0.37(-1.84%) |
Oct 31, 2018 | 20.47 | 20.75 | 19.68 | 19.86 | 557,736 | -0.55(-2.71%) |
Oct 30, 2018 | 20.71 | 21.02 | 19.77 | 20.41 | 1,021,864 | -0.54(-2.59%) |
Oct 29, 2018 | 21.30 | 21.50 | 20.77 | 20.95 | 457,826 | -0.19(-0.89%) |
Oct 26, 2018 | 21.22 | 21.44 | 20.87 | 21.14 | 269,733 | -0.21(-0.97%) |
Oct 25, 2018 | 21.55 | 21.74 | 21.30 | 21.35 | 412,131 | -0.01(-0.03%) |
Oct 24, 2018 | 21.76 | 21.87 | 21.35 | 21.35 | 403,637 | -0.39(-1.79%) |
Oct 23, 2018 | 21.54 | 21.90 | 21.41 | 21.74 | 250,931 | -0.14(-0.65%) |
Oct 22, 2018 | 21.41 | 21.97 | 21.41 | 21.89 | 332,466 | +0.48(+2.26%) |
Oct 19, 2018 | 21.51 | 21.91 | 21.36 | 21.40 | 350,025 | -0.13(-0.60%) |
Oct 18, 2018 | 21.63 | 21.97 | 21.47 | 21.53 | 300,677 | -0.24(-1.08%) |
Oct 17, 2018 | 22.27 | 22.31 | 21.63 | 21.77 | 311,181 | -0.50(-2.25%) |
Oct 16, 2018 | 21.80 | 22.34 | 21.70 | 22.27 | 269,064 | +0.59(+2.72%) |
Oct 15, 2018 | 21.77 | 21.84 | 21.67 | 21.68 | 199,337 | -0.09(-0.43%) |
Oct 12, 2018 | 22.21 | 22.58 | 21.71 | 21.77 | 498,047 | -0.07(-0.32%) |
Oct 11, 2018 | 22.17 | 22.29 | 21.73 | 21.84 | 299,130 | -0.49(-2.22%) |
Oct 10, 2018 | 22.90 | 23.06 | 22.33 | 22.34 | 453,119 | -0.57(-2.47%) |
Oct 09, 2018 | 22.56 | 22.95 | 22.39 | 22.90 | 508,621 | +0.46(+2.05%) |
Oct 08, 2018 | 22.23 | 22.50 | 22.01 | 22.44 | 178,321 | +0.21(+0.95%) |
Oct 05, 2018 | 22.34 | 22.60 | 22.16 | 22.23 | 192,327 | -0.01(-0.05%) |
Oct 04, 2018 | 22.16 | 22.61 | 22.06 | 22.24 | 539,571 | +0.29(+1.31%) |
Oct 03, 2018 | 21.82 | 22.07 | 21.73 | 21.96 | 134,328 | +0.15(+0.70%) |
Oct 02, 2018 | 22.07 | 22.13 | 21.68 | 21.80 | 213,248 | -0.27(-1.23%) |