Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.71 | 16.86 | 16.21 | 16.56 | 293,127 | -0.07(-0.40%) |
Dec 28, 2018 | 16.43 | 16.93 | 16.21 | 16.63 | 635,334 | +0.22(+1.34%) |
Dec 27, 2018 | 16.43 | 16.72 | 16.04 | 16.41 | 418,009 | -0.32(-1.89%) |
Dec 26, 2018 | 16.08 | 16.75 | 15.86 | 16.73 | 389,704 | +0.73(+4.56%) |
Dec 24, 2018 | 15.99 | 16.31 | 15.69 | 16.00 | 237,377 | -0.10(-0.60%) |
Dec 21, 2018 | 16.60 | 16.74 | 15.93 | 16.09 | 774,447 | -0.49(-2.95%) |
Dec 20, 2018 | 17.17 | 17.41 | 16.44 | 16.58 | 711,204 | -0.70(-4.05%) |
Dec 19, 2018 | 17.42 | 18.05 | 17.24 | 17.28 | 564,853 | -0.12(-0.72%) |
Dec 18, 2018 | 17.23 | 17.66 | 17.19 | 17.41 | 415,269 | +0.33(+1.91%) |
Dec 17, 2018 | 17.52 | 17.69 | 16.95 | 17.08 | 501,076 | -0.57(-3.21%) |
Dec 14, 2018 | 17.84 | 18.22 | 17.54 | 17.65 | 473,400 | -0.39(-2.18%) |
Dec 13, 2018 | 18.20 | 18.59 | 18.03 | 18.04 | 225,559 | -0.16(-0.90%) |
Dec 12, 2018 | 18.33 | 18.64 | 18.17 | 18.20 | 253,138 | +0.12(+0.64%) |
Dec 11, 2018 | 18.28 | 18.49 | 17.84 | 18.09 | 637,092 | +0.02(+0.11%) |
Dec 10, 2018 | 18.96 | 18.96 | 18.02 | 18.07 | 274,837 | -0.88(-4.66%) |
Dec 07, 2018 | 19.10 | 19.98 | 18.94 | 18.95 | 336,892 | -0.08(-0.40%) |
Dec 06, 2018 | 18.32 | 19.20 | 18.21 | 19.03 | 381,588 | +0.38(+2.06%) |
Dec 04, 2018 | 19.51 | 19.51 | 18.56 | 18.65 | 444,223 | -1.09(-5.54%) |
Dec 03, 2018 | 20.01 | 20.01 | 19.06 | 19.74 | 528,944 | +0.00(+0.00%) |
Nov 30, 2018 | 19.72 | 19.77 | 19.51 | 19.74 | 221,955 | +0.01(+0.05%) |
Nov 29, 2018 | 19.75 | 20.06 | 19.69 | 19.73 | 253,740 | -0.10(-0.48%) |
Nov 28, 2018 | 19.44 | 19.85 | 18.51 | 19.83 | 441,902 | +0.41(+2.13%) |
Nov 27, 2018 | 19.34 | 19.69 | 19.30 | 19.41 | 245,302 | -0.11(-0.54%) |
Nov 26, 2018 | 20.08 | 20.10 | 19.39 | 19.52 | 305,001 | -0.37(-1.88%) |
Nov 23, 2018 | 19.39 | 20.18 | 19.39 | 19.89 | 216,224 | +0.38(+1.97%) |
Nov 21, 2018 | 19.51 | 19.51 | 19.51 | 0 | +0.64(+3.41%) | |
Nov 20, 2018 | 19.04 | 19.70 | 18.85 | 18.87 | 456,138 | -0.46(-2.38%) |
Nov 19, 2018 | 19.39 | 19.66 | 19.01 | 19.33 | 294,138 | -0.04(-0.20%) |
Nov 16, 2018 | 18.79 | 19.42 | 18.72 | 19.37 | 424,633 | +0.36(+1.87%) |
Nov 15, 2018 | 19.22 | 19.58 | 18.43 | 19.01 | 639,477 | -0.57(-2.89%) |
Nov 14, 2018 | 19.65 | 20.20 | 19.27 | 19.58 | 406,854 | +0.13(+0.69%) |
Nov 13, 2018 | 19.44 | 20.08 | 19.44 | 19.44 | 383,731 | +0.09(+0.45%) |
Nov 12, 2018 | 19.69 | 19.88 | 19.15 | 19.36 | 432,751 | -0.43(-2.18%) |
Nov 09, 2018 | 20.16 | 20.55 | 19.79 | 19.79 | 965,453 | -0.49(-2.41%) |
Nov 08, 2018 | 20.86 | 20.87 | 19.29 | 20.28 | 884,932 | -0.97(-4.56%) |
Nov 07, 2018 | 20.44 | 22.50 | 20.30 | 21.25 | 1,018,361 | +0.59(+2.88%) |
Nov 06, 2018 | 20.91 | 21.17 | 20.50 | 20.65 | 708,778 | -0.24(-1.15%) |
Nov 05, 2018 | 20.47 | 21.00 | 20.30 | 20.89 | 795,563 | +0.41(+2.01%) |
Nov 02, 2018 | 20.85 | 20.96 | 19.99 | 20.48 | 533,526 | -0.33(-1.57%) |
Nov 01, 2018 | 20.39 | 21.07 | 20.12 | 20.81 | 637,923 | +0.44(+2.17%) |
Oct 31, 2018 | 20.76 | 20.76 | 19.78 | 20.36 | 966,880 | -0.09(-0.42%) |
Oct 30, 2018 | 19.70 | 20.47 | 19.39 | 20.45 | 783,779 | +0.64(+3.25%) |
Oct 29, 2018 | 21.21 | 21.49 | 19.59 | 19.81 | 889,571 | -1.57(-7.36%) |
Oct 26, 2018 | 20.51 | 22.09 | 20.45 | 21.38 | 618,453 | +0.51(+2.44%) |
Oct 25, 2018 | 20.02 | 21.05 | 19.96 | 20.87 | 647,298 | +1.05(+5.28%) |
Oct 24, 2018 | 20.41 | 20.85 | 19.75 | 19.83 | 546,806 | -0.58(-2.82%) |
Oct 23, 2018 | 19.59 | 20.87 | 19.59 | 20.40 | 694,353 | +0.49(+2.46%) |
Oct 22, 2018 | 20.59 | 20.63 | 19.86 | 19.91 | 467,951 | -0.70(-3.40%) |
Oct 19, 2018 | 21.54 | 21.58 | 20.53 | 20.61 | 764,026 | -0.89(-4.15%) |
Oct 18, 2018 | 22.05 | 22.45 | 21.33 | 21.51 | 967,656 | -0.79(-3.53%) |
Oct 17, 2018 | 22.71 | 22.71 | 21.96 | 22.29 | 379,289 | -0.64(-2.80%) |
Oct 16, 2018 | 22.53 | 23.24 | 22.23 | 22.94 | 849,934 | +0.58(+2.58%) |
Oct 15, 2018 | 22.45 | 22.96 | 22.24 | 22.36 | 550,922 | -0.14(-0.64%) |
Oct 12, 2018 | 22.95 | 22.95 | 21.96 | 22.50 | 789,556 | -0.09(-0.38%) |
Oct 11, 2018 | 22.53 | 23.02 | 22.24 | 22.59 | 705,618 | -0.08(-0.34%) |
Oct 10, 2018 | 23.40 | 23.51 | 22.64 | 22.67 | 538,098 | -0.87(-3.71%) |
Oct 09, 2018 | 23.99 | 24.13 | 23.44 | 23.54 | 437,568 | -0.49(-2.04%) |
Oct 08, 2018 | 23.80 | 24.20 | 23.51 | 24.03 | 293,588 | +0.12(+0.48%) |
Oct 05, 2018 | 23.90 | 24.18 | 23.24 | 23.91 | 551,970 | -0.03(-0.12%) |
Oct 04, 2018 | 24.70 | 24.70 | 23.64 | 23.94 | 937,970 | -0.91(-3.67%) |
Oct 03, 2018 | 25.17 | 25.20 | 24.56 | 24.86 | 475,431 | -0.27(-1.07%) |
Oct 02, 2018 | 24.97 | 25.19 | 24.77 | 25.12 | 353,080 | +0.18(+0.73%) |