Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.78 | 16.86 | 16.37 | 16.72 | 38,127 | +0.01(+0.05%) |
Dec 28, 2018 | 16.74 | 17.20 | 16.55 | 16.71 | 45,334 | +0.31(+1.89%) |
Dec 27, 2018 | 17.02 | 17.21 | 16.26 | 16.40 | 54,889 | -0.79(-4.60%) |
Dec 26, 2018 | 16.74 | 17.21 | 16.65 | 17.19 | 39,357 | +0.63(+3.79%) |
Dec 24, 2018 | 15.95 | 17.18 | 15.95 | 16.56 | 40,801 | +0.10(+0.63%) |
Dec 21, 2018 | 17.09 | 17.81 | 16.04 | 16.46 | 77,184 | -0.77(-4.45%) |
Dec 20, 2018 | 18.32 | 18.50 | 16.57 | 17.22 | 31,230 | -0.96(-5.30%) |
Dec 19, 2018 | 18.25 | 18.71 | 18.13 | 18.19 | 23,541 | +0.07(+0.38%) |
Dec 18, 2018 | 18.10 | 19.27 | 18.10 | 18.12 | 19,326 | +0.15(+0.86%) |
Dec 17, 2018 | 18.07 | 19.88 | 17.96 | 17.96 | 8,462 | -0.09(-0.52%) |
Dec 14, 2018 | 18.70 | 18.70 | 18.03 | 18.06 | 11,043 | -0.19(-1.04%) |
Dec 13, 2018 | 18.94 | 18.94 | 18.25 | 18.25 | 7,495 | -0.59(-3.15%) |
Dec 12, 2018 | 18.93 | 19.10 | 18.62 | 18.84 | 9,560 | -0.08(-0.41%) |
Dec 11, 2018 | 19.01 | 19.43 | 18.88 | 18.92 | 3,439 | +0.00(+0.00%) |
Dec 10, 2018 | 18.73 | 19.07 | 18.73 | 18.92 | 3,824 | -0.22(-1.12%) |
Dec 07, 2018 | 19.79 | 19.79 | 18.93 | 19.13 | 30,106 | -0.67(-3.39%) |
Dec 06, 2018 | 19.35 | 19.95 | 19.35 | 19.80 | 8,941 | +0.34(+1.72%) |
Dec 04, 2018 | 19.35 | 19.49 | 19.35 | 19.47 | 5,579 | -0.68(-3.37%) |
Dec 03, 2018 | 20.23 | 20.51 | 19.90 | 20.15 | 4,020 | -0.05(-0.26%) |
Nov 30, 2018 | 20.35 | 20.52 | 19.83 | 20.20 | 15,227 | -0.05(-0.25%) |
Nov 29, 2018 | 20.04 | 20.44 | 20.04 | 20.25 | 14,359 | +0.12(+0.60%) |
Nov 28, 2018 | 19.92 | 20.22 | 19.83 | 20.13 | 15,978 | +0.22(+1.12%) |
Nov 27, 2018 | 19.79 | 19.94 | 19.36 | 19.91 | 9,118 | +0.19(+0.96%) |
Nov 26, 2018 | 20.19 | 20.19 | 19.56 | 19.72 | 7,036 | -0.40(-2.01%) |
Nov 23, 2018 | 19.73 | 20.12 | 19.73 | 20.12 | 2,789 | +0.26(+1.30%) |
Nov 21, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.28(+1.41%) | |
Nov 20, 2018 | 20.01 | 20.20 | 19.59 | 19.59 | 6,833 | -0.45(-2.23%) |
Nov 19, 2018 | 20.18 | 20.22 | 20.04 | 20.04 | 4,706 | -0.16(-0.81%) |
Nov 16, 2018 | 20.19 | 20.30 | 20.16 | 20.20 | 8,136 | -0.09(-0.47%) |
Nov 15, 2018 | 20.04 | 20.42 | 19.84 | 20.29 | 6,712 | +0.06(+0.30%) |
Nov 14, 2018 | 20.22 | 20.61 | 20.13 | 20.23 | 9,343 | +0.15(+0.73%) |
Nov 13, 2018 | 20.14 | 20.41 | 19.79 | 20.09 | 16,447 | +0.20(+0.99%) |
Nov 12, 2018 | 20.59 | 20.59 | 19.84 | 19.89 | 10,326 | -0.61(-2.98%) |
Nov 09, 2018 | 19.83 | 20.56 | 19.83 | 20.50 | 13,600 | +0.67(+3.38%) |
Nov 08, 2018 | 19.36 | 20.12 | 19.36 | 19.83 | 32,173 | +0.47(+2.44%) |
Nov 07, 2018 | 19.27 | 19.49 | 18.89 | 19.36 | 30,215 | +0.26(+1.35%) |
Nov 06, 2018 | 18.92 | 19.26 | 18.81 | 19.10 | 6,786 | +0.28(+1.46%) |
Nov 05, 2018 | 18.83 | 19.27 | 18.82 | 18.82 | 17,989 | -0.15(-0.77%) |
Nov 02, 2018 | 19.08 | 19.10 | 18.71 | 18.97 | 15,460 | +0.04(+0.23%) |
Nov 01, 2018 | 18.96 | 19.02 | 18.76 | 18.93 | 6,449 | +0.13(+0.69%) |
Oct 31, 2018 | 18.99 | 19.08 | 18.69 | 18.80 | 7,611 | -0.09(-0.50%) |
Oct 30, 2018 | 18.65 | 19.23 | 18.40 | 18.89 | 12,255 | +0.12(+0.64%) |
Oct 29, 2018 | 18.46 | 18.80 | 18.25 | 18.77 | 9,463 | +0.46(+2.54%) |
Oct 26, 2018 | 18.40 | 18.40 | 17.71 | 18.31 | 10,277 | -0.27(-1.43%) |
Oct 25, 2018 | 18.20 | 18.58 | 18.20 | 18.57 | 26,056 | +0.46(+2.55%) |
Oct 24, 2018 | 17.98 | 19.14 | 17.94 | 18.11 | 29,436 | +0.17(+0.95%) |
Oct 23, 2018 | 17.42 | 18.06 | 17.41 | 17.94 | 11,674 | -0.33(-1.78%) |
Oct 22, 2018 | 18.06 | 18.54 | 18.06 | 18.26 | 7,389 | +0.37(+2.06%) |
Oct 19, 2018 | 18.20 | 18.71 | 17.48 | 17.90 | 21,021 | -0.49(-2.66%) |
Oct 18, 2018 | 18.15 | 18.41 | 17.99 | 18.38 | 14,596 | -0.03(-0.19%) |
Oct 17, 2018 | 18.85 | 18.90 | 18.22 | 18.42 | 16,557 | -0.72(-3.76%) |
Oct 16, 2018 | 18.79 | 19.26 | 18.79 | 19.14 | 11,863 | +0.33(+1.73%) |
Oct 15, 2018 | 18.80 | 18.97 | 18.80 | 18.81 | 3,396 | +0.11(+0.60%) |
Oct 12, 2018 | 19.01 | 19.40 | 18.41 | 18.70 | 26,744 | -0.27(-1.40%) |
Oct 11, 2018 | 19.61 | 19.63 | 18.97 | 18.97 | 5,441 | -0.64(-3.28%) |
Oct 10, 2018 | 19.89 | 19.89 | 19.57 | 19.61 | 6,241 | -0.27(-1.38%) |
Oct 09, 2018 | 20.00 | 20.11 | 19.75 | 19.88 | 16,070 | -0.22(-1.11%) |
Oct 08, 2018 | 19.86 | 20.12 | 19.82 | 20.10 | 6,296 | +0.24(+1.21%) |
Oct 05, 2018 | 19.73 | 20.04 | 19.69 | 19.86 | 8,875 | -0.60(-2.93%) |
Oct 04, 2018 | 20.52 | 20.52 | 20.29 | 20.46 | 4,685 | -0.05(-0.25%) |
Oct 03, 2018 | 20.57 | 20.57 | 20.38 | 20.52 | 12,096 | +0.07(+0.34%) |
Oct 02, 2018 | 20.56 | 20.56 | 20.19 | 20.45 | 6,338 | -0.10(-0.50%) |