Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.24 | 17.48 | 17.18 | 17.30 | 230,589 | +0.21(+1.25%) |
Dec 28, 2018 | 16.95 | 17.34 | 16.89 | 17.09 | 249,818 | +0.11(+0.64%) |
Dec 27, 2018 | 16.77 | 17.05 | 16.53 | 16.98 | 167,270 | -0.05(-0.28%) |
Dec 26, 2018 | 16.51 | 17.03 | 16.50 | 17.03 | 217,214 | +0.55(+3.31%) |
Dec 24, 2018 | 16.58 | 16.71 | 16.43 | 16.48 | 189,993 | -0.32(-1.92%) |
Dec 21, 2018 | 17.09 | 17.18 | 16.64 | 16.81 | 126,881 | -0.36(-2.09%) |
Dec 20, 2018 | 17.64 | 17.64 | 17.13 | 17.16 | 182,896 | -0.57(-3.23%) |
Dec 19, 2018 | 17.72 | 17.88 | 17.64 | 17.74 | 212,431 | +0.01(+0.07%) |
Dec 18, 2018 | 17.88 | 17.88 | 17.64 | 17.72 | 86,202 | -0.02(-0.14%) |
Dec 17, 2018 | 18.19 | 18.19 | 17.68 | 17.75 | 126,074 | -0.44(-2.44%) |
Dec 14, 2018 | 18.48 | 18.51 | 18.18 | 18.19 | 75,931 | -0.47(-2.51%) |
Dec 13, 2018 | 18.70 | 18.77 | 18.57 | 18.66 | 104,583 | +0.01(+0.03%) |
Dec 12, 2018 | 18.78 | 18.89 | 18.65 | 18.65 | 162,326 | +0.07(+0.39%) |
Dec 11, 2018 | 18.89 | 18.94 | 18.52 | 18.58 | 168,696 | -0.13(-0.68%) |
Dec 10, 2018 | 18.76 | 18.76 | 18.51 | 18.71 | 157,684 | -0.07(-0.36%) |
Dec 07, 2018 | 19.21 | 19.25 | 18.74 | 18.78 | 168,134 | -0.39(-2.03%) |
Dec 06, 2018 | 19.24 | 19.24 | 18.74 | 19.17 | 132,597 | -0.13(-0.69%) |
Dec 04, 2018 | 19.71 | 19.76 | 19.28 | 19.30 | 221,056 | -0.57(-2.88%) |
Dec 03, 2018 | 20.04 | 20.04 | 19.81 | 19.87 | 44,089 | +0.16(+0.80%) |
Nov 30, 2018 | 19.40 | 19.75 | 19.39 | 19.71 | 86,779 | +0.23(+1.16%) |
Nov 29, 2018 | 19.29 | 19.56 | 19.20 | 19.49 | 119,982 | +0.09(+0.44%) |
Nov 28, 2018 | 18.95 | 19.42 | 18.95 | 19.40 | 87,517 | +0.49(+2.57%) |
Nov 27, 2018 | 18.88 | 18.97 | 18.87 | 18.92 | 103,076 | -0.07(-0.35%) |
Nov 26, 2018 | 18.84 | 19.04 | 18.82 | 18.98 | 57,852 | +0.30(+1.63%) |
Nov 23, 2018 | 18.60 | 18.70 | 18.60 | 18.68 | 18,243 | +0.01(+0.06%) |
Nov 21, 2018 | 18.67 | 18.67 | 18.67 | 0 | -0.04(-0.23%) | |
Nov 20, 2018 | 18.82 | 18.86 | 18.71 | 18.71 | 87,515 | -0.40(-2.10%) |
Nov 19, 2018 | 19.38 | 19.38 | 19.10 | 19.11 | 80,394 | -0.29(-1.51%) |
Nov 16, 2018 | 19.34 | 19.49 | 19.14 | 19.40 | 119,157 | -0.02(-0.13%) |
Nov 15, 2018 | 19.18 | 19.47 | 19.06 | 19.43 | 336,208 | +0.15(+0.77%) |
Nov 14, 2018 | 19.67 | 19.67 | 19.17 | 19.28 | 100,719 | -0.26(-1.31%) |
Nov 13, 2018 | 19.60 | 19.77 | 19.49 | 19.54 | 106,316 | -0.03(-0.17%) |
Nov 12, 2018 | 19.87 | 19.89 | 19.57 | 19.57 | 98,935 | -0.36(-1.80%) |
Nov 09, 2018 | 20.00 | 20.00 | 19.84 | 19.93 | 57,707 | -0.26(-1.30%) |
Nov 08, 2018 | 20.14 | 20.27 | 20.02 | 20.19 | 111,499 | +0.08(+0.40%) |
Nov 07, 2018 | 19.81 | 20.16 | 19.81 | 20.11 | 30,146 | +0.40(+2.05%) |
Nov 06, 2018 | 19.59 | 19.71 | 19.57 | 19.71 | 59,767 | +0.16(+0.81%) |
Nov 05, 2018 | 19.51 | 19.60 | 19.47 | 19.55 | 36,068 | +0.11(+0.59%) |
Nov 02, 2018 | 19.58 | 19.61 | 19.27 | 19.43 | 118,580 | -0.07(-0.38%) |
Nov 01, 2018 | 19.36 | 19.51 | 19.33 | 19.51 | 81,521 | +0.23(+1.21%) |
Oct 31, 2018 | 19.22 | 19.36 | 19.15 | 19.27 | 230,444 | +0.25(+1.31%) |
Oct 30, 2018 | 18.82 | 19.02 | 18.79 | 19.02 | 125,711 | +0.23(+1.24%) |
Oct 29, 2018 | 19.19 | 19.21 | 18.67 | 18.79 | 102,241 | -0.13(-0.69%) |
Oct 26, 2018 | 18.97 | 19.00 | 18.64 | 18.92 | 63,864 | -0.26(-1.36%) |
Oct 25, 2018 | 18.99 | 19.26 | 18.93 | 19.18 | 57,135 | +0.23(+1.23%) |
Oct 24, 2018 | 19.56 | 19.56 | 18.92 | 18.95 | 83,557 | -0.66(-3.36%) |
Oct 23, 2018 | 19.47 | 19.66 | 19.33 | 19.61 | 68,988 | -0.16(-0.81%) |
Oct 22, 2018 | 19.89 | 19.89 | 19.76 | 19.77 | 35,723 | -0.09(-0.46%) |
Oct 19, 2018 | 19.89 | 19.97 | 19.86 | 19.86 | 51,021 | +0.03(+0.17%) |
Oct 18, 2018 | 20.02 | 20.11 | 19.77 | 19.83 | 23,853 | -0.26(-1.30%) |
Oct 17, 2018 | 20.17 | 20.17 | 19.97 | 20.09 | 38,153 | -0.05(-0.23%) |
Oct 16, 2018 | 19.78 | 20.14 | 19.78 | 20.13 | 23,258 | +0.48(+2.43%) |
Oct 15, 2018 | 19.78 | 19.85 | 19.60 | 19.65 | 121,452 | -0.10(-0.49%) |
Oct 12, 2018 | 19.78 | 19.78 | 19.50 | 19.75 | 84,977 | +0.29(+1.49%) |
Oct 11, 2018 | 19.86 | 19.88 | 19.43 | 19.46 | 82,019 | -0.50(-2.51%) |
Oct 10, 2018 | 20.60 | 20.64 | 19.96 | 19.96 | 79,250 | -0.54(-2.63%) |
Oct 09, 2018 | 20.50 | 20.59 | 20.50 | 20.50 | 76,333 | -0.05(-0.22%) |
Oct 08, 2018 | 20.58 | 20.58 | 20.48 | 20.55 | 168,771 | -0.07(-0.33%) |
Oct 05, 2018 | 20.75 | 20.77 | 20.56 | 20.62 | 65,096 | -0.19(-0.93%) |
Oct 04, 2018 | 20.97 | 21.00 | 20.74 | 20.81 | 58,597 | -0.16(-0.79%) |
Oct 03, 2018 | 21.06 | 21.06 | 20.96 | 20.97 | 175,017 | -0.02(-0.08%) |
Oct 02, 2018 | 21.07 | 21.10 | 20.98 | 20.99 | 87,336 | -0.10(-0.46%) |