Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.79 | 18.05 | 17.58 | 17.96 | 27,400 | +0.33(+1.87%) |
Dec 28, 2018 | 17.63 | 17.82 | 17.47 | 17.63 | 14,700 | -0.20(-1.12%) |
Dec 27, 2018 | 17.80 | 17.85 | 17.40 | 17.83 | 34,131 | -0.53(-2.89%) |
Dec 26, 2018 | 17.11 | 18.36 | 17.05 | 18.36 | 44,847 | +1.16(+6.74%) |
Dec 24, 2018 | 17.47 | 17.66 | 17.20 | 17.20 | 16,700 | -0.49(-2.77%) |
Dec 21, 2018 | 17.76 | 17.99 | 17.69 | 17.69 | 12,500 | -0.31(-1.72%) |
Dec 20, 2018 | 18.20 | 18.26 | 17.93 | 18.00 | 19,743 | -0.52(-2.82%) |
Dec 19, 2018 | 18.48 | 18.75 | 18.43 | 18.52 | 12,430 | +0.32(+1.77%) |
Dec 18, 2018 | 19.18 | 19.18 | 18.07 | 18.20 | 15,568 | -1.11(-5.75%) |
Dec 17, 2018 | 19.94 | 19.94 | 19.24 | 19.31 | 13,305 | -0.54(-2.70%) |
Dec 14, 2018 | 20.14 | 20.14 | 19.82 | 19.84 | 34,700 | -0.60(-2.91%) |
Dec 13, 2018 | 19.67 | 20.49 | 19.67 | 20.44 | 2,933 | +0.67(+3.38%) |
Dec 12, 2018 | 20.10 | 20.25 | 19.77 | 19.77 | 7,740 | -0.10(-0.49%) |
Dec 11, 2018 | 20.06 | 20.09 | 19.83 | 19.87 | 7,177 | +0.25(+1.28%) |
Dec 10, 2018 | 19.87 | 20.08 | 19.53 | 19.62 | 15,375 | -0.69(-3.40%) |
Dec 07, 2018 | 20.77 | 20.91 | 20.25 | 20.31 | 7,200 | +0.32(+1.60%) |
Dec 06, 2018 | 19.80 | 19.99 | 19.53 | 19.99 | 27,938 | -0.37(-1.79%) |
Dec 04, 2018 | 20.51 | 20.60 | 20.36 | 20.36 | 50,500 | -0.05(-0.27%) |
Dec 03, 2018 | 20.27 | 20.41 | 20.00 | 20.41 | 22,550 | +0.99(+5.10%) |
Nov 30, 2018 | 19.19 | 19.72 | 19.17 | 19.42 | 33,200 | -0.26(-1.32%) |
Nov 29, 2018 | 19.61 | 19.94 | 19.58 | 19.68 | 10,044 | +0.30(+1.55%) |
Nov 28, 2018 | 19.70 | 19.95 | 19.35 | 19.38 | 5,860 | -0.47(-2.37%) |
Nov 27, 2018 | 19.79 | 19.96 | 19.45 | 19.85 | 15,407 | +0.05(+0.25%) |
Nov 26, 2018 | 19.76 | 19.99 | 19.76 | 19.80 | 17,343 | +0.15(+0.76%) |
Nov 23, 2018 | 19.69 | 19.73 | 19.46 | 19.65 | 42,100 | -1.19(-5.71%) |
Nov 21, 2018 | 20.84 | 20.84 | 20.84 | 0 | +0.49(+2.41%) | |
Nov 20, 2018 | 21.34 | 21.41 | 20.26 | 20.35 | 40,028 | -1.48(-6.78%) |
Nov 19, 2018 | 21.61 | 21.85 | 21.29 | 21.83 | 18,963 | +0.02(+0.09%) |
Nov 16, 2018 | 21.76 | 22.26 | 21.73 | 21.81 | 27,600 | +0.06(+0.28%) |
Nov 15, 2018 | 21.83 | 22.04 | 21.70 | 21.75 | 70,296 | +0.02(+0.09%) |
Nov 14, 2018 | 21.82 | 22.00 | 21.68 | 21.73 | 16,988 | +0.42(+1.97%) |
Nov 13, 2018 | 22.54 | 22.57 | 21.16 | 21.31 | 40,699 | -1.37(-6.04%) |
Nov 12, 2018 | 23.35 | 23.41 | 22.62 | 22.68 | 11,688 | -0.37(-1.61%) |
Nov 09, 2018 | 23.00 | 23.17 | 22.64 | 23.05 | 11,000 | -0.33(-1.41%) |
Nov 08, 2018 | 23.63 | 23.71 | 23.38 | 23.38 | 6,993 | -0.33(-1.39%) |
Nov 07, 2018 | 23.98 | 24.01 | 23.60 | 23.71 | 29,793 | -0.08(-0.34%) |
Nov 06, 2018 | 24.03 | 24.12 | 23.50 | 23.79 | 12,988 | -0.13(-0.54%) |
Nov 05, 2018 | 24.27 | 24.32 | 23.92 | 23.92 | 9,421 | -0.04(-0.17%) |
Nov 02, 2018 | 24.05 | 24.10 | 23.87 | 23.96 | 7,000 | -0.22(-0.91%) |
Nov 01, 2018 | 24.91 | 24.91 | 24.13 | 24.18 | 128,870 | -0.62(-2.50%) |
Oct 31, 2018 | 25.09 | 25.29 | 24.80 | 24.80 | 16,017 | -0.34(-1.35%) |
Oct 30, 2018 | 24.96 | 25.30 | 24.94 | 25.14 | 11,331 | -0.17(-0.67%) |
Oct 29, 2018 | 25.48 | 25.56 | 25.25 | 25.31 | 46,545 | -0.28(-1.09%) |
Oct 26, 2018 | 25.62 | 25.62 | 25.24 | 25.59 | 2,900 | +0.17(+0.67%) |
Oct 25, 2018 | 25.35 | 25.55 | 25.35 | 25.42 | 8,168 | +0.25(+0.99%) |
Oct 24, 2018 | 25.47 | 25.51 | 25.17 | 25.17 | 3,292 | -0.03(-0.12%) |
Oct 23, 2018 | 25.81 | 25.81 | 25.14 | 25.20 | 22,280 | -1.16(-4.40%) |
Oct 22, 2018 | 26.17 | 26.36 | 26.00 | 26.36 | 30,645 | +0.11(+0.42%) |
Oct 19, 2018 | 26.20 | 26.36 | 26.09 | 26.25 | 37,500 | +0.33(+1.27%) |
Oct 18, 2018 | 25.92 | 26.22 | 25.86 | 25.92 | 11,683 | -0.46(-1.74%) |
Oct 17, 2018 | 26.77 | 26.77 | 26.19 | 26.38 | 52,092 | -0.51(-1.90%) |
Oct 16, 2018 | 26.73 | 27.00 | 26.73 | 26.89 | 16,145 | +0.14(+0.52%) |
Oct 15, 2018 | 26.77 | 26.80 | 26.50 | 26.75 | 23,111 | +0.03(+0.11%) |
Oct 12, 2018 | 26.74 | 26.78 | 26.49 | 26.72 | 11,300 | +0.25(+0.94%) |
Oct 11, 2018 | 26.92 | 26.92 | 26.42 | 26.47 | 58,512 | -0.76(-2.79%) |
Oct 10, 2018 | 27.85 | 27.85 | 27.18 | 27.23 | 10,456 | -0.70(-2.51%) |
Oct 09, 2018 | 27.89 | 28.03 | 27.68 | 27.93 | 35,056 | +0.24(+0.87%) |
Oct 08, 2018 | 27.50 | 27.70 | 27.50 | 27.69 | 14,882 | -0.04(-0.14%) |
Oct 05, 2018 | 27.72 | 27.99 | 27.65 | 27.73 | 13,500 | -0.07(-0.25%) |
Oct 04, 2018 | 28.24 | 28.25 | 27.54 | 27.80 | 30,652 | -0.48(-1.70%) |
Oct 03, 2018 | 27.88 | 28.54 | 27.33 | 28.28 | 44,795 | +0.37(+1.33%) |
Oct 02, 2018 | 28.00 | 28.01 | 27.88 | 27.91 | 8,568 | -0.10(-0.36%) |