Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.32 | 18.45 | 17.99 | 18.31 | 181,800 | +0.08(+0.44%) |
Dec 28, 2018 | 17.94 | 18.48 | 17.77 | 18.23 | 219,800 | +0.38(+2.13%) |
Dec 27, 2018 | 17.88 | 17.95 | 17.20 | 17.85 | 220,788 | -0.29(-1.60%) |
Dec 26, 2018 | 17.37 | 18.16 | 17.10 | 18.14 | 236,410 | +0.77(+4.43%) |
Dec 24, 2018 | 16.73 | 17.75 | 16.57 | 17.37 | 212,900 | +0.52(+3.09%) |
Dec 21, 2018 | 18.21 | 18.23 | 16.70 | 16.85 | 1,115,600 | -1.42(-7.77%) |
Dec 20, 2018 | 18.05 | 18.46 | 17.67 | 18.27 | 339,266 | +0.13(+0.72%) |
Dec 19, 2018 | 18.61 | 19.12 | 18.14 | 18.14 | 330,826 | -0.43(-2.32%) |
Dec 18, 2018 | 18.78 | 18.86 | 18.36 | 18.57 | 317,435 | -0.01(-0.05%) |
Dec 17, 2018 | 19.38 | 19.44 | 18.43 | 18.58 | 536,430 | -0.93(-4.77%) |
Dec 14, 2018 | 19.61 | 19.97 | 19.40 | 19.51 | 210,200 | -0.33(-1.66%) |
Dec 13, 2018 | 19.90 | 20.07 | 19.60 | 19.84 | 327,924 | -0.05(-0.25%) |
Dec 12, 2018 | 19.98 | 20.66 | 19.82 | 19.89 | 467,029 | +0.14(+0.71%) |
Dec 11, 2018 | 20.41 | 20.41 | 19.46 | 19.75 | 493,675 | -0.25(-1.25%) |
Dec 10, 2018 | 19.86 | 20.08 | 19.60 | 20.00 | 256,781 | +0.14(+0.70%) |
Dec 07, 2018 | 20.95 | 20.95 | 19.67 | 19.86 | 330,500 | -1.15(-5.47%) |
Dec 06, 2018 | 20.45 | 21.03 | 20.00 | 21.01 | 419,746 | +0.10(+0.48%) |
Dec 04, 2018 | 22.25 | 22.33 | 20.87 | 20.91 | 543,900 | -1.37(-6.15%) |
Dec 03, 2018 | 21.47 | 22.35 | 21.05 | 22.28 | 531,876 | +1.05(+4.95%) |
Nov 30, 2018 | 20.85 | 21.24 | 20.62 | 21.23 | 348,300 | +0.38(+1.82%) |
Nov 29, 2018 | 21.01 | 21.27 | 20.68 | 20.85 | 264,942 | -0.18(-0.86%) |
Nov 28, 2018 | 21.31 | 21.38 | 20.28 | 21.03 | 821,236 | -0.26(-1.22%) |
Nov 27, 2018 | 21.00 | 21.34 | 20.77 | 21.29 | 198,325 | -0.04(-0.19%) |
Nov 26, 2018 | 21.33 | 21.92 | 21.32 | 21.33 | 383,643 | +0.22(+1.04%) |
Nov 23, 2018 | 20.93 | 21.56 | 20.89 | 21.11 | 511,100 | +0.13(+0.62%) |
Nov 21, 2018 | 20.98 | 20.98 | 20.98 | 0 | +0.04(+0.19%) | |
Nov 20, 2018 | 22.21 | 22.46 | 20.93 | 20.94 | 391,263 | -1.78(-7.83%) |
Nov 19, 2018 | 22.86 | 23.00 | 22.41 | 22.72 | 287,236 | -0.15(-0.66%) |
Nov 16, 2018 | 23.46 | 23.46 | 22.52 | 22.87 | 271,800 | -0.90(-3.79%) |
Nov 15, 2018 | 23.77 | 24.00 | 22.86 | 23.77 | 349,895 | -0.29(-1.21%) |
Nov 14, 2018 | 24.05 | 24.55 | 23.86 | 24.06 | 228,219 | +0.36(+1.52%) |
Nov 13, 2018 | 24.17 | 24.37 | 23.56 | 23.70 | 283,555 | -0.44(-1.82%) |
Nov 12, 2018 | 24.48 | 24.59 | 24.02 | 24.14 | 218,364 | -0.32(-1.31%) |
Nov 09, 2018 | 24.97 | 25.00 | 24.28 | 24.46 | 263,200 | -0.54(-2.16%) |
Nov 08, 2018 | 24.02 | 25.24 | 23.45 | 25.00 | 407,391 | +0.98(+4.08%) |
Nov 07, 2018 | 26.10 | 26.10 | 23.44 | 24.02 | 889,835 | -1.84(-7.12%) |
Nov 06, 2018 | 25.84 | 26.11 | 25.12 | 25.86 | 684,334 | +0.01(+0.04%) |
Nov 05, 2018 | 24.86 | 25.90 | 24.41 | 25.85 | 519,795 | +1.01(+4.07%) |
Nov 02, 2018 | 24.19 | 25.14 | 24.04 | 24.84 | 651,100 | +0.83(+3.46%) |
Nov 01, 2018 | 22.79 | 24.06 | 22.33 | 24.01 | 549,941 | +1.25(+5.49%) |
Oct 31, 2018 | 22.30 | 23.00 | 21.65 | 22.76 | 725,979 | +0.76(+3.45%) |
Oct 30, 2018 | 22.75 | 23.23 | 20.43 | 22.00 | 2,347,884 | +3.03(+15.97%) |
Oct 29, 2018 | 19.21 | 19.88 | 18.72 | 18.97 | 325,849 | +0.10(+0.53%) |
Oct 26, 2018 | 19.63 | 19.64 | 18.71 | 18.87 | 244,400 | -0.98(-4.94%) |
Oct 25, 2018 | 19.85 | 20.24 | 19.74 | 19.85 | 195,679 | +0.23(+1.17%) |
Oct 24, 2018 | 20.06 | 20.57 | 19.58 | 19.62 | 206,529 | -0.45(-2.24%) |
Oct 23, 2018 | 19.82 | 20.38 | 19.63 | 20.07 | 270,422 | -0.11(-0.55%) |
Oct 22, 2018 | 19.87 | 20.31 | 19.70 | 20.18 | 227,590 | +0.45(+2.28%) |
Oct 19, 2018 | 20.15 | 20.83 | 19.73 | 19.73 | 262,500 | -0.43(-2.13%) |
Oct 18, 2018 | 20.57 | 20.57 | 19.95 | 20.16 | 126,497 | -0.43(-2.09%) |
Oct 17, 2018 | 20.66 | 20.83 | 20.21 | 20.59 | 218,573 | -0.12(-0.58%) |
Oct 16, 2018 | 20.30 | 20.95 | 19.42 | 20.71 | 435,264 | +0.38(+1.87%) |
Oct 15, 2018 | 19.93 | 20.46 | 19.78 | 20.33 | 152,172 | +0.35(+1.75%) |
Oct 12, 2018 | 20.18 | 20.19 | 19.66 | 19.98 | 292,900 | +0.20(+1.01%) |
Oct 11, 2018 | 19.83 | 20.41 | 19.70 | 19.78 | 280,550 | -0.16(-0.80%) |
Oct 10, 2018 | 20.02 | 20.31 | 19.82 | 19.94 | 186,575 | -0.22(-1.09%) |
Oct 09, 2018 | 20.11 | 20.57 | 20.11 | 20.16 | 170,758 | -0.01(-0.05%) |
Oct 08, 2018 | 19.91 | 20.32 | 19.82 | 20.17 | 95,929 | +0.16(+0.80%) |
Oct 05, 2018 | 20.29 | 20.52 | 19.79 | 20.01 | 125,500 | -0.29(-1.43%) |
Oct 04, 2018 | 20.51 | 20.58 | 19.86 | 20.30 | 179,752 | -0.26(-1.26%) |
Oct 03, 2018 | 20.55 | 21.01 | 20.29 | 20.56 | 192,022 | +0.12(+0.59%) |
Oct 02, 2018 | 20.42 | 20.62 | 19.90 | 20.44 | 464,809 | -0.01(-0.05%) |