Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.82 | 16.97 | 16.39 | 16.96 | 126,222 | +0.15(+0.90%) |
Dec 28, 2018 | 16.07 | 16.86 | 16.07 | 16.80 | 173,259 | +0.79(+4.93%) |
Dec 27, 2018 | 16.12 | 16.30 | 15.67 | 16.01 | 112,032 | -0.37(-2.27%) |
Dec 26, 2018 | 15.44 | 16.42 | 15.44 | 16.39 | 83,387 | +1.02(+6.67%) |
Dec 24, 2018 | 15.29 | 15.72 | 15.18 | 15.36 | 50,462 | +0.00(+0.00%) |
Dec 21, 2018 | 15.60 | 15.79 | 15.31 | 15.36 | 233,077 | -0.20(-1.27%) |
Dec 20, 2018 | 15.17 | 15.75 | 14.85 | 15.56 | 211,819 | +0.25(+1.64%) |
Dec 19, 2018 | 16.21 | 16.30 | 15.07 | 15.31 | 787,791 | -0.94(-5.79%) |
Dec 18, 2018 | 16.62 | 16.73 | 16.11 | 16.25 | 116,069 | -0.34(-2.06%) |
Dec 17, 2018 | 16.67 | 17.00 | 16.46 | 16.59 | 127,528 | -0.08(-0.46%) |
Dec 14, 2018 | 17.13 | 17.50 | 16.58 | 16.67 | 117,790 | -0.59(-3.43%) |
Dec 13, 2018 | 17.68 | 17.72 | 17.24 | 17.26 | 79,546 | -0.31(-1.77%) |
Dec 12, 2018 | 17.59 | 17.84 | 17.46 | 17.57 | 356,375 | +0.11(+0.65%) |
Dec 11, 2018 | 17.81 | 17.84 | 17.28 | 17.46 | 79,567 | -0.14(-0.78%) |
Dec 10, 2018 | 17.63 | 17.68 | 17.15 | 17.59 | 92,719 | -0.03(-0.17%) |
Dec 07, 2018 | 17.78 | 17.98 | 17.49 | 17.62 | 112,124 | -0.18(-1.02%) |
Dec 06, 2018 | 17.88 | 18.28 | 17.49 | 17.81 | 95,396 | -0.17(-0.97%) |
Dec 04, 2018 | 19.38 | 19.38 | 17.88 | 17.98 | 106,195 | -1.48(-7.61%) |
Dec 03, 2018 | 19.90 | 19.90 | 19.34 | 19.46 | 33,705 | -0.24(-1.19%) |
Nov 30, 2018 | 19.54 | 19.76 | 19.21 | 19.70 | 65,482 | +0.09(+0.46%) |
Nov 29, 2018 | 19.91 | 20.28 | 19.60 | 19.60 | 44,739 | -0.43(-2.12%) |
Nov 28, 2018 | 19.95 | 20.22 | 19.35 | 20.03 | 65,467 | +0.09(+0.46%) |
Nov 27, 2018 | 19.87 | 20.01 | 19.65 | 19.94 | 67,339 | +0.00(+0.00%) |
Nov 26, 2018 | 19.57 | 20.00 | 19.46 | 19.94 | 85,471 | +0.55(+2.86%) |
Nov 23, 2018 | 19.08 | 19.46 | 19.07 | 19.38 | 31,226 | +0.17(+0.91%) |
Nov 21, 2018 | 19.21 | 19.21 | 19.21 | 0 | -0.13(-0.67%) | |
Nov 20, 2018 | 19.32 | 19.58 | 19.09 | 19.34 | 62,872 | -0.16(-0.82%) |
Nov 19, 2018 | 19.76 | 19.99 | 19.29 | 19.50 | 31,838 | -0.27(-1.38%) |
Nov 16, 2018 | 19.81 | 20.19 | 19.69 | 19.77 | 56,655 | -0.11(-0.57%) |
Nov 15, 2018 | 19.31 | 20.17 | 19.31 | 19.89 | 105,794 | +0.45(+2.32%) |
Nov 14, 2018 | 19.96 | 20.16 | 19.29 | 19.43 | 55,882 | -0.45(-2.27%) |
Nov 13, 2018 | 19.95 | 20.65 | 19.84 | 19.89 | 98,827 | +0.00(+0.00%) |
Nov 12, 2018 | 20.00 | 20.13 | 19.82 | 19.89 | 86,514 | -0.11(-0.56%) |
Nov 09, 2018 | 20.07 | 20.32 | 19.81 | 20.00 | 48,627 | -0.14(-0.67%) |
Nov 08, 2018 | 20.10 | 20.29 | 20.03 | 20.13 | 36,727 | +0.00(+0.00%) |
Nov 07, 2018 | 20.33 | 20.33 | 19.87 | 20.13 | 58,641 | -0.17(-0.82%) |
Nov 06, 2018 | 20.25 | 20.62 | 20.23 | 20.30 | 53,541 | -0.05(-0.22%) |
Nov 05, 2018 | 20.62 | 20.62 | 20.22 | 20.34 | 41,851 | -0.28(-1.35%) |
Nov 02, 2018 | 20.65 | 20.98 | 20.43 | 20.62 | 82,109 | +0.04(+0.18%) |
Nov 01, 2018 | 20.37 | 20.83 | 19.83 | 20.59 | 86,742 | +0.29(+1.41%) |
Oct 31, 2018 | 20.37 | 20.42 | 20.03 | 20.30 | 101,771 | +0.09(+0.45%) |
Oct 30, 2018 | 19.70 | 20.28 | 19.33 | 20.21 | 64,047 | +0.50(+2.52%) |
Oct 29, 2018 | 19.52 | 20.04 | 19.34 | 19.71 | 104,171 | +0.35(+1.79%) |
Oct 26, 2018 | 19.43 | 20.26 | 17.51 | 19.37 | 119,310 | -0.38(-1.94%) |
Oct 25, 2018 | 19.92 | 20.17 | 19.15 | 19.75 | 105,664 | -0.11(-0.57%) |
Oct 24, 2018 | 20.83 | 21.13 | 19.84 | 19.86 | 69,521 | -1.01(-4.83%) |
Oct 23, 2018 | 20.67 | 21.10 | 20.52 | 20.87 | 47,297 | -0.01(-0.04%) |
Oct 22, 2018 | 21.30 | 21.36 | 20.74 | 20.88 | 99,817 | -0.41(-1.91%) |
Oct 19, 2018 | 21.74 | 21.89 | 21.26 | 21.29 | 67,228 | -0.48(-2.21%) |
Oct 18, 2018 | 22.09 | 22.14 | 21.68 | 21.77 | 69,439 | -0.35(-1.60%) |
Oct 17, 2018 | 22.09 | 22.28 | 21.97 | 22.12 | 31,912 | -0.05(-0.20%) |
Oct 16, 2018 | 22.04 | 22.22 | 21.77 | 22.17 | 40,944 | +0.15(+0.68%) |
Oct 15, 2018 | 21.74 | 22.22 | 21.62 | 22.02 | 68,717 | +0.23(+1.07%) |
Oct 12, 2018 | 22.64 | 22.66 | 21.42 | 21.78 | 138,442 | -0.70(-3.11%) |
Oct 11, 2018 | 23.00 | 23.29 | 22.47 | 22.48 | 82,525 | -0.67(-2.89%) |
Oct 10, 2018 | 23.45 | 23.70 | 23.12 | 23.15 | 105,555 | -0.33(-1.41%) |
Oct 09, 2018 | 23.56 | 23.85 | 23.42 | 23.48 | 96,205 | -0.20(-0.86%) |
Oct 08, 2018 | 23.53 | 23.77 | 23.41 | 23.69 | 56,891 | +0.15(+0.64%) |
Oct 05, 2018 | 23.83 | 23.89 | 23.50 | 23.54 | 71,613 | -0.29(-1.23%) |
Oct 04, 2018 | 23.91 | 23.96 | 23.60 | 23.83 | 91,934 | -0.09(-0.38%) |
Oct 03, 2018 | 23.51 | 24.00 | 22.59 | 23.92 | 104,549 | +0.47(+2.02%) |
Oct 02, 2018 | 23.93 | 24.06 | 23.37 | 23.45 | 65,030 | -0.51(-2.14%) |