Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.54 | 18.70 | 18.26 | 18.46 | 103,803 | -0.02(-0.11%) |
Dec 28, 2018 | 18.53 | 18.69 | 18.34 | 18.48 | 181,580 | +0.04(+0.22%) |
Dec 27, 2018 | 18.19 | 18.46 | 17.88 | 18.44 | 121,602 | -0.18(-0.96%) |
Dec 26, 2018 | 17.93 | 18.66 | 17.84 | 18.62 | 66,873 | +0.70(+3.89%) |
Dec 24, 2018 | 18.04 | 18.19 | 17.86 | 17.92 | 72,451 | -0.33(-1.81%) |
Dec 21, 2018 | 18.63 | 18.77 | 18.16 | 18.25 | 116,978 | -0.23(-1.23%) |
Dec 20, 2018 | 18.75 | 18.99 | 18.06 | 18.48 | 163,146 | -0.34(-1.79%) |
Dec 19, 2018 | 19.14 | 19.31 | 18.74 | 18.82 | 96,944 | -0.38(-1.96%) |
Dec 18, 2018 | 19.40 | 19.57 | 19.10 | 19.19 | 114,200 | -0.17(-0.87%) |
Dec 17, 2018 | 19.71 | 19.75 | 19.25 | 19.36 | 142,661 | -0.45(-2.29%) |
Dec 14, 2018 | 20.00 | 20.11 | 19.79 | 19.81 | 43,614 | -0.30(-1.47%) |
Dec 13, 2018 | 20.10 | 20.32 | 20.00 | 20.11 | 62,571 | +0.06(+0.30%) |
Dec 12, 2018 | 20.03 | 20.17 | 19.94 | 20.05 | 89,172 | +0.18(+0.89%) |
Dec 11, 2018 | 20.05 | 20.18 | 19.70 | 19.87 | 68,499 | +0.01(+0.05%) |
Dec 10, 2018 | 19.83 | 19.95 | 19.56 | 19.86 | 110,640 | -0.17(-0.84%) |
Dec 07, 2018 | 20.41 | 20.70 | 19.98 | 20.03 | 66,382 | -0.54(-2.64%) |
Dec 06, 2018 | 20.16 | 20.61 | 20.00 | 20.57 | 145,234 | +0.03(+0.14%) |
Dec 04, 2018 | 21.23 | 21.26 | 20.54 | 20.54 | 136,205 | -0.59(-2.81%) |
Dec 03, 2018 | 21.19 | 21.21 | 21.00 | 21.14 | 113,065 | +0.34(+1.62%) |
Nov 30, 2018 | 20.79 | 20.97 | 20.61 | 20.80 | 220,701 | -0.53(-2.50%) |
Nov 29, 2018 | 21.56 | 21.59 | 21.19 | 21.34 | 153,961 | -0.22(-1.01%) |
Nov 28, 2018 | 21.11 | 21.59 | 21.11 | 21.55 | 213,963 | +0.63(+3.02%) |
Nov 27, 2018 | 20.32 | 20.97 | 20.32 | 20.92 | 122,705 | +0.52(+2.57%) |
Nov 26, 2018 | 20.11 | 20.45 | 20.09 | 20.40 | 91,278 | +0.55(+2.79%) |
Nov 23, 2018 | 19.69 | 19.94 | 19.66 | 19.84 | 28,333 | -0.02(-0.10%) |
Nov 21, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.33(+1.67%) | |
Nov 20, 2018 | 19.65 | 19.72 | 19.37 | 19.54 | 81,842 | -0.52(-2.61%) |
Nov 19, 2018 | 20.25 | 20.27 | 19.99 | 20.06 | 53,931 | -0.16(-0.78%) |
Nov 16, 2018 | 19.92 | 20.27 | 19.91 | 20.22 | 67,293 | +0.23(+1.14%) |
Nov 15, 2018 | 19.53 | 20.09 | 19.51 | 19.99 | 48,593 | +0.54(+2.79%) |
Nov 14, 2018 | 19.56 | 19.70 | 19.23 | 19.45 | 51,637 | -0.17(-0.86%) |
Nov 13, 2018 | 19.83 | 19.88 | 19.55 | 19.62 | 40,585 | -0.14(-0.70%) |
Nov 12, 2018 | 19.96 | 20.03 | 19.75 | 19.75 | 37,849 | -0.20(-0.99%) |
Nov 09, 2018 | 20.06 | 20.06 | 19.77 | 19.95 | 41,691 | -0.24(-1.17%) |
Nov 08, 2018 | 20.33 | 20.51 | 20.10 | 20.19 | 57,649 | -0.57(-2.76%) |
Nov 07, 2018 | 20.26 | 20.81 | 20.26 | 20.76 | 80,753 | +0.61(+3.04%) |
Nov 06, 2018 | 20.16 | 20.37 | 20.08 | 20.15 | 149,245 | -0.11(-0.54%) |
Nov 05, 2018 | 20.02 | 20.46 | 20.01 | 20.26 | 233,134 | +1.03(+5.34%) |
Nov 02, 2018 | 19.29 | 19.36 | 19.04 | 19.23 | 217,969 | +0.33(+1.72%) |
Nov 01, 2018 | 18.37 | 18.92 | 18.32 | 18.90 | 55,506 | +0.63(+3.46%) |
Oct 31, 2018 | 18.18 | 18.37 | 18.08 | 18.27 | 239,315 | +0.29(+1.59%) |
Oct 30, 2018 | 17.54 | 18.03 | 17.39 | 17.99 | 54,347 | +0.49(+2.82%) |
Oct 29, 2018 | 17.86 | 17.86 | 17.26 | 17.49 | 79,591 | -0.16(-0.90%) |
Oct 26, 2018 | 17.65 | 17.98 | 17.46 | 17.65 | 193,379 | -0.41(-2.24%) |
Oct 25, 2018 | 17.91 | 18.12 | 17.86 | 18.05 | 74,820 | +0.39(+2.18%) |
Oct 24, 2018 | 18.15 | 18.26 | 17.67 | 17.67 | 248,271 | -0.52(-2.88%) |
Oct 23, 2018 | 18.31 | 18.35 | 17.92 | 18.19 | 357,269 | -0.50(-2.70%) |
Oct 22, 2018 | 18.78 | 18.95 | 18.56 | 18.70 | 97,808 | -0.14(-0.73%) |
Oct 19, 2018 | 19.02 | 19.12 | 18.72 | 18.84 | 52,417 | -0.18(-0.94%) |
Oct 18, 2018 | 19.18 | 19.31 | 18.95 | 19.01 | 72,612 | -0.37(-1.89%) |
Oct 17, 2018 | 19.56 | 19.56 | 19.19 | 19.38 | 90,133 | -0.17(-0.86%) |
Oct 16, 2018 | 19.28 | 19.60 | 19.25 | 19.55 | 116,602 | +0.34(+1.75%) |
Oct 15, 2018 | 18.87 | 19.33 | 18.87 | 19.21 | 232,300 | +0.36(+1.89%) |
Oct 12, 2018 | 18.76 | 18.89 | 18.61 | 18.86 | 63,549 | +0.19(+1.01%) |
Oct 11, 2018 | 18.79 | 18.95 | 18.59 | 18.67 | 88,597 | -0.27(-1.41%) |
Oct 10, 2018 | 19.40 | 19.42 | 18.93 | 18.93 | 132,586 | -0.52(-2.69%) |
Oct 09, 2018 | 19.35 | 19.61 | 19.34 | 19.46 | 72,209 | -0.22(-1.10%) |
Oct 08, 2018 | 19.57 | 19.70 | 19.40 | 19.68 | 160,676 | -0.24(-1.19%) |
Oct 05, 2018 | 20.30 | 20.31 | 19.78 | 19.91 | 89,555 | -0.46(-2.28%) |
Oct 04, 2018 | 20.60 | 20.61 | 20.29 | 20.38 | 83,798 | -0.24(-1.15%) |
Oct 03, 2018 | 20.83 | 20.83 | 20.61 | 20.61 | 55,103 | -0.15(-0.71%) |
Oct 02, 2018 | 20.49 | 20.88 | 20.49 | 20.76 | 55,181 | +0.27(+1.30%) |