Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.23 | 18.28 | 17.58 | 17.68 | 36,104 | -0.35(-1.97%) |
Dec 28, 2018 | 18.58 | 18.75 | 18.02 | 18.03 | 45,560 | -0.43(-2.33%) |
Dec 27, 2018 | 18.32 | 18.47 | 17.71 | 18.46 | 59,639 | -0.07(-0.38%) |
Dec 26, 2018 | 18.03 | 18.53 | 17.97 | 18.53 | 12,294 | +0.62(+3.44%) |
Dec 24, 2018 | 18.59 | 18.65 | 17.91 | 17.91 | 10,659 | -0.71(-3.81%) |
Dec 21, 2018 | 19.19 | 19.46 | 18.62 | 18.62 | 32,150 | -0.49(-2.56%) |
Dec 20, 2018 | 19.89 | 19.89 | 18.58 | 19.11 | 53,180 | -0.67(-3.38%) |
Dec 19, 2018 | 20.53 | 20.58 | 19.78 | 19.78 | 24,052 | -0.68(-3.33%) |
Dec 18, 2018 | 20.29 | 20.53 | 20.25 | 20.46 | 31,718 | +0.18(+0.89%) |
Dec 17, 2018 | 20.57 | 20.57 | 20.24 | 20.28 | 27,382 | -0.24(-1.16%) |
Dec 14, 2018 | 20.50 | 20.74 | 20.37 | 20.52 | 13,754 | -0.15(-0.73%) |
Dec 13, 2018 | 20.10 | 20.67 | 20.10 | 20.67 | 16,224 | +0.48(+2.39%) |
Dec 12, 2018 | 20.08 | 20.29 | 20.04 | 20.19 | 10,697 | +0.26(+1.28%) |
Dec 11, 2018 | 20.35 | 20.36 | 19.90 | 19.93 | 20,412 | -0.06(-0.29%) |
Dec 10, 2018 | 20.26 | 20.39 | 19.87 | 19.99 | 27,848 | -0.29(-1.41%) |
Dec 07, 2018 | 20.99 | 21.18 | 20.28 | 20.28 | 14,957 | -0.70(-3.35%) |
Dec 06, 2018 | 21.01 | 21.01 | 20.44 | 20.98 | 35,162 | -0.37(-1.72%) |
Dec 04, 2018 | 21.41 | 21.46 | 21.29 | 21.35 | 42,294 | +0.03(+0.15%) |
Dec 03, 2018 | 20.88 | 21.34 | 20.69 | 21.31 | 42,528 | +0.69(+3.34%) |
Nov 30, 2018 | 20.29 | 20.62 | 20.29 | 20.62 | 17,536 | +0.54(+2.66%) |
Nov 29, 2018 | 20.65 | 20.82 | 20.09 | 20.09 | 18,222 | -0.71(-3.40%) |
Nov 28, 2018 | 20.58 | 20.80 | 20.22 | 20.80 | 32,462 | +0.39(+1.93%) |
Nov 27, 2018 | 20.43 | 20.62 | 20.27 | 20.40 | 52,661 | -0.13(-0.62%) |
Nov 26, 2018 | 20.88 | 21.02 | 20.50 | 20.53 | 33,099 | -0.28(-1.34%) |
Nov 23, 2018 | 20.68 | 20.87 | 20.60 | 20.81 | 15,536 | +0.14(+0.67%) |
Nov 21, 2018 | 20.67 | 20.67 | 20.67 | 0 | +0.57(+2.85%) | |
Nov 20, 2018 | 21.09 | 21.09 | 19.93 | 20.10 | 66,934 | -0.97(-4.62%) |
Nov 19, 2018 | 21.43 | 21.58 | 20.99 | 21.07 | 43,162 | -0.36(-1.70%) |
Nov 16, 2018 | 21.61 | 21.69 | 21.29 | 21.43 | 13,464 | -0.13(-0.59%) |
Nov 15, 2018 | 22.02 | 22.02 | 21.34 | 21.56 | 22,553 | -0.30(-1.35%) |
Nov 14, 2018 | 21.92 | 22.79 | 21.86 | 21.86 | 29,072 | -0.30(-1.36%) |
Nov 13, 2018 | 21.60 | 22.16 | 21.58 | 22.16 | 27,509 | +0.69(+3.21%) |
Nov 12, 2018 | 21.53 | 21.55 | 21.05 | 21.47 | 39,795 | -0.24(-1.12%) |
Nov 09, 2018 | 21.58 | 21.75 | 21.45 | 21.71 | 20,887 | -0.02(-0.08%) |
Nov 08, 2018 | 22.55 | 22.55 | 21.31 | 21.73 | 87,698 | -0.83(-3.70%) |
Nov 07, 2018 | 22.96 | 23.47 | 22.38 | 22.56 | 19,560 | +0.01(+0.05%) |
Nov 06, 2018 | 23.26 | 23.63 | 22.55 | 22.55 | 18,358 | -0.83(-3.57%) |
Nov 05, 2018 | 23.98 | 24.01 | 23.17 | 23.39 | 27,641 | -0.29(-1.22%) |
Nov 02, 2018 | 25.46 | 25.87 | 23.19 | 23.68 | 45,573 | -0.81(-3.29%) |
Nov 01, 2018 | 23.41 | 24.87 | 23.34 | 24.48 | 29,439 | +1.62(+7.10%) |
Oct 31, 2018 | 22.99 | 23.57 | 22.86 | 22.86 | 19,234 | -0.17(-0.75%) |
Oct 30, 2018 | 22.62 | 23.08 | 22.56 | 23.03 | 29,654 | +0.43(+1.90%) |
Oct 29, 2018 | 23.77 | 23.77 | 22.53 | 22.60 | 32,885 | -0.83(-3.56%) |
Oct 26, 2018 | 23.19 | 23.44 | 23.06 | 23.44 | 20,197 | +0.05(+0.22%) |
Oct 25, 2018 | 23.29 | 23.77 | 23.29 | 23.39 | 15,168 | +0.24(+1.05%) |
Oct 24, 2018 | 23.08 | 23.44 | 23.08 | 23.14 | 25,134 | +0.00(+0.00%) |
Oct 23, 2018 | 23.17 | 23.37 | 22.89 | 23.14 | 19,560 | -0.07(-0.30%) |
Oct 22, 2018 | 23.21 | 23.57 | 23.16 | 23.21 | 18,932 | +0.01(+0.02%) |
Oct 19, 2018 | 23.00 | 23.37 | 22.90 | 23.21 | 31,418 | +0.30(+1.29%) |
Oct 18, 2018 | 23.61 | 23.61 | 22.75 | 22.91 | 43,046 | -0.88(-3.70%) |
Oct 17, 2018 | 24.10 | 24.16 | 23.71 | 23.79 | 12,449 | -0.32(-1.35%) |
Oct 16, 2018 | 24.09 | 24.13 | 23.75 | 24.12 | 28,278 | +0.14(+0.58%) |
Oct 15, 2018 | 24.34 | 24.44 | 23.91 | 23.98 | 17,155 | -0.16(-0.65%) |
Oct 12, 2018 | 24.23 | 25.00 | 24.13 | 24.13 | 24,858 | +0.25(+1.04%) |
Oct 11, 2018 | 23.66 | 24.31 | 23.66 | 23.88 | 50,980 | +0.03(+0.12%) |
Oct 10, 2018 | 24.91 | 24.91 | 23.72 | 23.85 | 69,261 | -1.06(-4.25%) |
Oct 09, 2018 | 25.12 | 25.26 | 24.89 | 24.91 | 32,326 | -0.25(-1.01%) |
Oct 08, 2018 | 24.89 | 25.48 | 24.89 | 25.17 | 9,494 | +0.30(+1.21%) |
Oct 05, 2018 | 25.50 | 25.67 | 24.76 | 24.87 | 25,203 | -0.65(-2.54%) |
Oct 04, 2018 | 26.32 | 26.32 | 25.23 | 25.52 | 27,152 | -0.35(-1.34%) |
Oct 03, 2018 | 26.43 | 26.43 | 25.85 | 25.86 | 14,466 | -0.64(-2.40%) |
Oct 02, 2018 | 26.86 | 26.86 | 26.07 | 26.50 | 13,483 | +0.14(+0.55%) |