Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.64 | 19.03 | 18.22 | 18.90 | 289,800 | +0.41(+2.22%) |
Dec 28, 2018 | 18.45 | 18.81 | 18.09 | 18.49 | 450,900 | +0.04(+0.22%) |
Dec 27, 2018 | 17.67 | 18.45 | 17.48 | 18.45 | 511,118 | +0.51(+2.84%) |
Dec 26, 2018 | 16.94 | 17.96 | 16.88 | 17.94 | 316,756 | +1.05(+6.22%) |
Dec 24, 2018 | 16.85 | 17.21 | 16.55 | 16.89 | 283,700 | -0.23(-1.34%) |
Dec 21, 2018 | 17.28 | 17.70 | 17.08 | 17.12 | 672,100 | -0.18(-1.04%) |
Dec 20, 2018 | 18.04 | 18.22 | 17.20 | 17.30 | 703,124 | -0.75(-4.16%) |
Dec 19, 2018 | 18.60 | 18.61 | 17.63 | 18.05 | 583,521 | -0.40(-2.17%) |
Dec 18, 2018 | 18.60 | 18.80 | 18.27 | 18.45 | 286,338 | +0.02(+0.11%) |
Dec 17, 2018 | 18.74 | 18.81 | 18.06 | 18.43 | 756,933 | -0.34(-1.81%) |
Dec 14, 2018 | 19.11 | 19.39 | 18.68 | 18.77 | 320,300 | -0.45(-2.34%) |
Dec 13, 2018 | 19.55 | 19.96 | 19.13 | 19.22 | 384,847 | -0.17(-0.88%) |
Dec 12, 2018 | 19.24 | 19.56 | 18.91 | 19.39 | 306,115 | +0.16(+0.83%) |
Dec 11, 2018 | 19.08 | 19.75 | 19.04 | 19.23 | 305,226 | +0.34(+1.80%) |
Dec 10, 2018 | 18.64 | 18.93 | 18.28 | 18.89 | 512,126 | +0.26(+1.40%) |
Dec 07, 2018 | 18.92 | 19.06 | 18.51 | 18.63 | 234,000 | -0.32(-1.69%) |
Dec 06, 2018 | 19.09 | 19.59 | 17.88 | 18.95 | 454,327 | -0.24(-1.25%) |
Dec 04, 2018 | 20.43 | 20.65 | 19.08 | 19.19 | 601,900 | -1.23(-6.02%) |
Dec 03, 2018 | 20.57 | 21.03 | 20.13 | 20.42 | 583,109 | +0.10(+0.49%) |
Nov 30, 2018 | 19.75 | 20.32 | 19.75 | 20.32 | 354,400 | +0.48(+2.42%) |
Nov 29, 2018 | 20.06 | 20.42 | 19.75 | 19.84 | 268,006 | -0.34(-1.68%) |
Nov 28, 2018 | 19.74 | 20.30 | 19.67 | 20.18 | 346,710 | +0.42(+2.13%) |
Nov 27, 2018 | 19.53 | 19.87 | 19.41 | 19.76 | 215,799 | +0.19(+0.97%) |
Nov 26, 2018 | 19.79 | 19.83 | 19.38 | 19.57 | 251,786 | -0.09(-0.46%) |
Nov 23, 2018 | 19.49 | 19.88 | 19.47 | 19.66 | 114,100 | +0.08(+0.41%) |
Nov 21, 2018 | 19.58 | 19.58 | 19.58 | 0 | +0.32(+1.66%) | |
Nov 20, 2018 | 20.44 | 20.54 | 19.14 | 19.26 | 719,921 | -1.28(-6.23%) |
Nov 19, 2018 | 20.05 | 20.75 | 20.05 | 20.54 | 778,907 | +0.55(+2.75%) |
Nov 16, 2018 | 19.47 | 20.11 | 19.47 | 19.99 | 409,000 | +0.41(+2.09%) |
Nov 15, 2018 | 19.37 | 19.78 | 18.96 | 19.58 | 296,464 | +0.15(+0.77%) |
Nov 14, 2018 | 19.70 | 19.74 | 19.42 | 19.43 | 357,858 | -0.18(-0.92%) |
Nov 13, 2018 | 19.41 | 19.75 | 19.39 | 19.61 | 296,426 | +0.33(+1.71%) |
Nov 12, 2018 | 19.83 | 20.03 | 19.06 | 19.28 | 555,824 | -0.54(-2.72%) |
Nov 09, 2018 | 19.94 | 19.99 | 19.52 | 19.82 | 324,000 | -0.07(-0.35%) |
Nov 08, 2018 | 19.78 | 20.04 | 19.58 | 19.89 | 782,489 | +0.07(+0.35%) |
Nov 07, 2018 | 19.25 | 20.05 | 19.22 | 19.82 | 361,184 | +0.60(+3.12%) |
Nov 06, 2018 | 19.01 | 19.62 | 19.01 | 19.22 | 652,694 | +0.24(+1.26%) |
Nov 05, 2018 | 19.57 | 19.89 | 18.85 | 18.98 | 667,670 | -0.58(-2.97%) |
Nov 02, 2018 | 19.41 | 19.86 | 19.31 | 19.56 | 760,100 | +0.13(+0.67%) |
Nov 01, 2018 | 18.94 | 19.68 | 18.84 | 19.43 | 938,908 | +0.47(+2.48%) |
Oct 31, 2018 | 17.88 | 19.03 | 17.73 | 18.96 | 1,350,826 | +1.09(+6.10%) |
Oct 30, 2018 | 17.26 | 17.97 | 17.26 | 17.87 | 786,599 | +0.58(+3.35%) |
Oct 29, 2018 | 17.24 | 17.96 | 17.07 | 17.29 | 1,048,376 | +0.27(+1.59%) |
Oct 26, 2018 | 17.63 | 17.68 | 17.01 | 17.02 | 996,400 | -0.72(-4.06%) |
Oct 25, 2018 | 18.65 | 19.42 | 17.68 | 17.74 | 1,223,866 | -0.59(-3.22%) |
Oct 24, 2018 | 18.79 | 19.58 | 17.71 | 18.33 | 2,067,299 | -1.10(-5.66%) |
Oct 23, 2018 | 19.07 | 19.70 | 18.90 | 19.43 | 1,772,434 | +0.19(+0.99%) |
Oct 22, 2018 | 19.57 | 19.63 | 18.85 | 19.24 | 1,087,139 | -0.18(-0.93%) |
Oct 19, 2018 | 19.11 | 19.43 | 18.91 | 19.42 | 500,300 | +0.43(+2.26%) |
Oct 18, 2018 | 18.89 | 19.18 | 18.79 | 18.99 | 716,937 | +0.00(+0.00%) |
Oct 17, 2018 | 19.27 | 19.42 | 18.61 | 18.99 | 1,050,306 | +0.07(+0.37%) |
Oct 16, 2018 | 17.88 | 19.01 | 17.88 | 18.92 | 1,284,869 | +1.14(+6.41%) |
Oct 15, 2018 | 17.42 | 17.95 | 17.12 | 17.78 | 325,391 | +0.25(+1.43%) |
Oct 12, 2018 | 17.45 | 17.72 | 17.28 | 17.53 | 560,800 | +0.30(+1.74%) |
Oct 11, 2018 | 17.61 | 17.72 | 16.92 | 17.23 | 1,274,724 | -0.57(-3.20%) |
Oct 10, 2018 | 18.07 | 18.29 | 17.80 | 17.80 | 715,834 | -0.24(-1.33%) |
Oct 09, 2018 | 18.14 | 18.38 | 18.04 | 18.04 | 608,065 | -0.13(-0.72%) |
Oct 08, 2018 | 18.24 | 18.29 | 17.93 | 18.17 | 410,058 | -0.11(-0.60%) |
Oct 05, 2018 | 18.44 | 18.70 | 17.90 | 18.28 | 675,400 | -0.22(-1.19%) |
Oct 04, 2018 | 19.06 | 19.06 | 18.21 | 18.50 | 1,193,314 | -0.52(-2.73%) |
Oct 03, 2018 | 18.95 | 19.18 | 18.67 | 19.02 | 620,627 | +0.03(+0.16%) |
Oct 02, 2018 | 19.51 | 19.51 | 18.95 | 18.99 | 688,742 | -0.47(-2.42%) |