Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.30 | 17.65 | 17.30 | 17.59 | 929,200 | +0.22(+1.27%) |
Dec 28, 2018 | 17.30 | 17.40 | 17.22 | 17.37 | 642,500 | +0.16(+0.93%) |
Dec 27, 2018 | 17.00 | 17.25 | 16.81 | 17.21 | 810,332 | -0.23(-1.33%) |
Dec 26, 2018 | 17.15 | 17.59 | 16.75 | 17.44 | 797,156 | +0.53(+3.12%) |
Dec 24, 2018 | 17.11 | 17.31 | 16.84 | 16.91 | 1,019,600 | -0.20(-1.14%) |
Dec 21, 2018 | 17.12 | 17.35 | 16.99 | 17.11 | 1,885,000 | +0.19(+1.12%) |
Dec 20, 2018 | 16.92 | 17.11 | 16.83 | 16.92 | 646,532 | +0.01(+0.03%) |
Dec 19, 2018 | 17.07 | 17.28 | 16.80 | 16.91 | 786,110 | +0.02(+0.09%) |
Dec 18, 2018 | 16.99 | 17.10 | 16.80 | 16.90 | 721,333 | +0.30(+1.81%) |
Dec 17, 2018 | 16.63 | 16.80 | 16.53 | 16.60 | 937,453 | -0.28(-1.66%) |
Dec 14, 2018 | 16.91 | 16.99 | 16.84 | 16.88 | 836,800 | -0.18(-1.06%) |
Dec 13, 2018 | 17.11 | 17.14 | 17.01 | 17.06 | 1,151,932 | +0.14(+0.83%) |
Dec 12, 2018 | 16.93 | 17.00 | 16.82 | 16.92 | 777,164 | +0.29(+1.74%) |
Dec 11, 2018 | 16.88 | 16.91 | 16.51 | 16.63 | 1,729,543 | -0.01(-0.06%) |
Dec 10, 2018 | 16.67 | 16.71 | 16.40 | 16.64 | 883,058 | +0.27(+1.62%) |
Dec 07, 2018 | 17.49 | 17.58 | 16.35 | 16.38 | 678,600 | -1.14(-6.54%) |
Dec 06, 2018 | 17.40 | 17.52 | 17.20 | 17.52 | 777,687 | -0.30(-1.68%) |
Dec 04, 2018 | 18.18 | 18.24 | 17.75 | 17.82 | 733,800 | -0.67(-3.62%) |
Dec 03, 2018 | 18.66 | 18.67 | 18.41 | 18.49 | 538,767 | +0.28(+1.54%) |
Nov 30, 2018 | 18.17 | 18.32 | 18.05 | 18.21 | 493,600 | -0.25(-1.35%) |
Nov 29, 2018 | 18.49 | 18.53 | 18.36 | 18.46 | 389,750 | -0.22(-1.18%) |
Nov 28, 2018 | 18.43 | 18.70 | 18.26 | 18.68 | 454,619 | +0.28(+1.52%) |
Nov 27, 2018 | 18.36 | 18.41 | 18.19 | 18.40 | 462,790 | -0.36(-1.89%) |
Nov 26, 2018 | 18.76 | 18.91 | 18.66 | 18.75 | 351,479 | +0.25(+1.38%) |
Nov 23, 2018 | 18.47 | 18.65 | 18.46 | 18.50 | 155,400 | -0.48(-2.55%) |
Nov 21, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.22(+1.20%) | |
Nov 20, 2018 | 18.84 | 18.97 | 18.69 | 18.76 | 552,122 | -0.89(-4.55%) |
Nov 19, 2018 | 19.83 | 19.89 | 19.61 | 19.66 | 369,888 | -0.14(-0.73%) |
Nov 16, 2018 | 19.64 | 19.88 | 19.55 | 19.80 | 193,900 | -0.04(-0.20%) |
Nov 15, 2018 | 19.62 | 19.92 | 19.50 | 19.84 | 474,114 | +0.29(+1.51%) |
Nov 14, 2018 | 19.73 | 19.75 | 19.40 | 19.55 | 204,586 | +0.12(+0.62%) |
Nov 13, 2018 | 19.41 | 19.65 | 19.37 | 19.43 | 657,501 | +0.44(+2.29%) |
Nov 12, 2018 | 19.20 | 19.23 | 18.96 | 18.99 | 689,895 | -0.48(-2.47%) |
Nov 09, 2018 | 19.51 | 19.55 | 19.37 | 19.47 | 320,300 | -0.10(-0.51%) |
Nov 08, 2018 | 19.77 | 19.83 | 19.53 | 19.57 | 261,234 | -0.37(-1.86%) |
Nov 07, 2018 | 19.90 | 19.95 | 19.76 | 19.94 | 224,942 | +0.23(+1.17%) |
Nov 06, 2018 | 19.64 | 19.71 | 19.58 | 19.71 | 450,268 | -0.07(-0.35%) |
Nov 05, 2018 | 19.74 | 19.82 | 19.65 | 19.78 | 812,080 | -0.05(-0.25%) |
Nov 02, 2018 | 20.11 | 20.18 | 19.70 | 19.83 | 409,500 | +0.48(+2.51%) |
Nov 01, 2018 | 19.24 | 19.39 | 19.16 | 19.34 | 718,668 | +0.14(+0.76%) |
Oct 31, 2018 | 19.00 | 19.30 | 18.98 | 19.20 | 228,689 | +0.34(+1.83%) |
Oct 30, 2018 | 18.66 | 18.87 | 18.63 | 18.86 | 316,673 | +0.12(+0.64%) |
Oct 29, 2018 | 18.90 | 19.11 | 18.53 | 18.73 | 807,774 | -0.16(-0.82%) |
Oct 26, 2018 | 18.84 | 19.08 | 18.57 | 18.89 | 784,200 | -0.12(-0.63%) |
Oct 25, 2018 | 18.78 | 19.07 | 18.73 | 19.01 | 656,376 | +0.50(+2.70%) |
Oct 24, 2018 | 19.04 | 19.04 | 18.48 | 18.51 | 404,858 | -0.76(-3.94%) |
Oct 23, 2018 | 19.10 | 19.35 | 18.98 | 19.27 | 1,203,045 | +0.07(+0.36%) |
Oct 22, 2018 | 19.39 | 19.40 | 19.15 | 19.20 | 449,413 | -0.18(-0.93%) |
Oct 19, 2018 | 19.25 | 19.57 | 19.24 | 19.38 | 277,000 | -0.02(-0.08%) |
Oct 18, 2018 | 19.63 | 19.70 | 19.31 | 19.39 | 337,292 | -0.45(-2.24%) |
Oct 17, 2018 | 19.95 | 19.97 | 19.73 | 19.84 | 268,700 | -0.23(-1.12%) |
Oct 16, 2018 | 20.08 | 20.12 | 19.90 | 20.07 | 1,071,217 | +0.14(+0.70%) |
Oct 15, 2018 | 19.90 | 20.06 | 19.85 | 19.93 | 1,417,051 | -0.04(-0.20%) |
Oct 12, 2018 | 20.10 | 20.11 | 19.68 | 19.96 | 473,100 | -0.23(-1.11%) |
Oct 11, 2018 | 20.50 | 20.51 | 20.06 | 20.19 | 771,498 | -0.18(-0.88%) |
Oct 10, 2018 | 20.62 | 20.74 | 20.37 | 20.37 | 334,220 | -0.56(-2.68%) |
Oct 09, 2018 | 20.98 | 21.11 | 20.86 | 20.93 | 563,699 | -0.39(-1.81%) |
Oct 08, 2018 | 21.25 | 21.41 | 21.17 | 21.32 | 785,522 | -0.26(-1.21%) |
Oct 05, 2018 | 21.64 | 21.69 | 21.42 | 21.57 | 411,900 | -0.14(-0.67%) |
Oct 04, 2018 | 21.93 | 21.95 | 21.62 | 21.72 | 261,602 | -0.45(-2.01%) |
Oct 03, 2018 | 22.06 | 22.31 | 22.06 | 22.16 | 216,297 | +0.09(+0.38%) |
Oct 02, 2018 | 22.04 | 22.13 | 22.02 | 22.08 | 219,532 | -0.12(-0.54%) |