Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.54 | 20.65 | 20.09 | 20.46 | 764,287 | -0.02(-0.08%) |
Dec 28, 2018 | 20.59 | 20.63 | 20.06 | 20.48 | 825,847 | +0.02(+0.08%) |
Dec 27, 2018 | 19.61 | 20.53 | 18.79 | 20.46 | 1,504,916 | +0.66(+3.33%) |
Dec 26, 2018 | 19.10 | 19.99 | 18.79 | 19.80 | 1,771,416 | +0.64(+3.32%) |
Dec 24, 2018 | 18.94 | 19.35 | 18.94 | 19.17 | 701,719 | +0.24(+1.26%) |
Dec 21, 2018 | 19.06 | 19.16 | 18.83 | 18.93 | 1,769,908 | -0.13(-0.67%) |
Dec 20, 2018 | 18.91 | 19.43 | 18.91 | 19.06 | 867,964 | +0.17(+0.88%) |
Dec 19, 2018 | 18.83 | 19.19 | 18.70 | 18.89 | 965,900 | +0.06(+0.30%) |
Dec 18, 2018 | 19.79 | 20.04 | 18.56 | 18.83 | 2,158,808 | -0.87(-4.40%) |
Dec 17, 2018 | 20.08 | 20.15 | 19.52 | 19.70 | 1,131,297 | -0.53(-2.63%) |
Dec 14, 2018 | 20.49 | 20.57 | 20.12 | 20.23 | 760,510 | -0.27(-1.32%) |
Dec 13, 2018 | 20.46 | 20.68 | 20.38 | 20.50 | 450,542 | +0.01(+0.04%) |
Dec 12, 2018 | 20.41 | 20.76 | 20.27 | 20.49 | 542,990 | +0.16(+0.78%) |
Dec 11, 2018 | 20.36 | 20.55 | 19.87 | 20.34 | 1,039,161 | -0.10(-0.47%) |
Dec 10, 2018 | 20.26 | 20.46 | 20.07 | 20.43 | 861,664 | +0.13(+0.63%) |
Dec 07, 2018 | 20.50 | 20.69 | 20.05 | 20.30 | 901,886 | -0.23(-1.12%) |
Dec 06, 2018 | 19.94 | 20.76 | 19.86 | 20.53 | 1,675,349 | +0.65(+3.28%) |
Dec 04, 2018 | 20.03 | 20.17 | 19.55 | 19.88 | 1,452,409 | -0.24(-1.18%) |
Dec 03, 2018 | 20.06 | 20.26 | 19.83 | 20.12 | 848,186 | +0.13(+0.64%) |
Nov 30, 2018 | 20.21 | 20.26 | 19.54 | 19.99 | 1,679,140 | -0.30(-1.49%) |
Nov 29, 2018 | 20.46 | 20.49 | 20.04 | 20.30 | 977,776 | -0.14(-0.70%) |
Nov 28, 2018 | 20.41 | 20.60 | 19.98 | 20.44 | 1,405,189 | -0.02(-0.08%) |
Nov 27, 2018 | 20.08 | 20.46 | 20.01 | 20.45 | 821,243 | +0.21(+1.05%) |
Nov 26, 2018 | 20.06 | 20.37 | 19.81 | 20.24 | 645,892 | +0.19(+0.94%) |
Nov 23, 2018 | 20.18 | 20.34 | 20.05 | 20.05 | 249,938 | -0.12(-0.59%) |
Nov 21, 2018 | 20.17 | 20.17 | 20.17 | 0 | -0.65(-3.14%) | |
Nov 20, 2018 | 20.77 | 21.13 | 20.75 | 20.82 | 1,583,090 | +0.06(+0.27%) |
Nov 19, 2018 | 20.82 | 21.04 | 20.52 | 20.77 | 1,432,821 | -0.04(-0.19%) |
Nov 16, 2018 | 20.27 | 20.89 | 19.99 | 20.81 | 1,465,195 | +0.64(+3.16%) |
Nov 15, 2018 | 19.57 | 20.37 | 19.39 | 20.17 | 2,650,413 | +0.61(+3.10%) |
Nov 14, 2018 | 19.74 | 20.06 | 19.38 | 19.56 | 1,327,317 | -0.05(-0.24%) |
Nov 13, 2018 | 19.30 | 19.65 | 19.20 | 19.61 | 1,661,378 | +0.36(+1.88%) |
Nov 12, 2018 | 20.03 | 20.03 | 19.01 | 19.25 | 1,395,233 | -0.04(-0.20%) |
Nov 09, 2018 | 19.59 | 19.76 | 19.11 | 19.29 | 2,017,041 | -0.40(-2.04%) |
Nov 08, 2018 | 20.39 | 20.54 | 19.65 | 19.69 | 2,104,817 | -0.45(-2.23%) |
Nov 07, 2018 | 19.87 | 20.86 | 19.74 | 20.14 | 2,982,488 | +0.75(+3.86%) |
Nov 06, 2018 | 19.12 | 19.66 | 18.95 | 19.39 | 2,120,616 | +0.18(+0.94%) |
Nov 05, 2018 | 18.57 | 19.31 | 18.53 | 19.21 | 1,951,915 | +0.72(+3.92%) |
Nov 02, 2018 | 18.21 | 18.57 | 18.16 | 18.49 | 1,485,271 | +0.37(+2.04%) |
Nov 01, 2018 | 18.64 | 18.88 | 18.09 | 18.12 | 1,691,969 | -0.55(-2.95%) |
Oct 31, 2018 | 18.65 | 18.69 | 18.20 | 18.67 | 1,779,326 | -0.01(-0.04%) |
Oct 30, 2018 | 18.09 | 18.89 | 17.97 | 18.68 | 2,327,486 | +0.65(+3.58%) |
Oct 29, 2018 | 18.06 | 18.08 | 17.79 | 18.03 | 1,416,112 | +0.09(+0.48%) |
Oct 26, 2018 | 17.79 | 18.03 | 17.64 | 17.94 | 1,579,045 | +0.03(+0.18%) |
Oct 25, 2018 | 17.64 | 18.21 | 17.62 | 17.91 | 1,570,120 | +0.28(+1.61%) |
Oct 24, 2018 | 18.01 | 18.09 | 17.59 | 17.63 | 1,330,513 | -0.34(-1.88%) |
Oct 23, 2018 | 17.75 | 18.31 | 17.65 | 17.97 | 2,685,739 | +0.50(+2.88%) |
Oct 22, 2018 | 17.90 | 17.98 | 17.46 | 17.46 | 991,773 | -0.44(-2.46%) |
Oct 19, 2018 | 17.72 | 18.05 | 17.54 | 17.90 | 1,959,607 | +0.24(+1.34%) |
Oct 18, 2018 | 17.12 | 17.69 | 16.88 | 17.67 | 2,438,047 | +0.47(+2.75%) |
Oct 17, 2018 | 17.09 | 17.32 | 16.76 | 17.20 | 1,042,396 | +0.02(+0.09%) |
Oct 16, 2018 | 17.72 | 17.88 | 17.16 | 17.18 | 1,457,675 | -0.58(-3.28%) |
Oct 15, 2018 | 17.98 | 18.11 | 17.66 | 17.76 | 968,087 | -0.35(-1.95%) |
Oct 12, 2018 | 18.10 | 18.25 | 17.42 | 18.12 | 1,895,185 | +0.10(+0.57%) |
Oct 11, 2018 | 17.79 | 18.42 | 17.58 | 18.01 | 2,809,360 | +0.31(+1.73%) |
Oct 10, 2018 | 17.18 | 17.79 | 17.00 | 17.71 | 2,055,152 | +0.63(+3.69%) |
Oct 09, 2018 | 17.55 | 17.62 | 16.98 | 17.08 | 1,174,482 | -0.57(-3.21%) |
Oct 08, 2018 | 17.70 | 18.03 | 17.44 | 17.64 | 1,024,402 | -0.03(-0.18%) |
Oct 05, 2018 | 17.86 | 18.38 | 17.55 | 17.68 | 2,164,183 | -0.23(-1.27%) |
Oct 04, 2018 | 16.18 | 18.32 | 16.17 | 17.90 | 4,181,587 | +1.65(+10.17%) |
Oct 03, 2018 | 16.05 | 16.28 | 15.81 | 16.25 | 1,308,643 | +0.28(+1.77%) |
Oct 02, 2018 | 15.79 | 16.10 | 15.76 | 15.97 | 1,107,258 | +0.13(+0.79%) |