Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.90 | 17.96 | 17.52 | 17.85 | 157,522 | +0.01(+0.04%) |
Dec 28, 2018 | 17.58 | 17.96 | 17.45 | 17.84 | 159,161 | +0.26(+1.49%) |
Dec 27, 2018 | 17.28 | 17.66 | 17.06 | 17.58 | 217,646 | +0.13(+0.73%) |
Dec 26, 2018 | 17.10 | 17.54 | 16.89 | 17.45 | 324,607 | +0.39(+2.28%) |
Dec 24, 2018 | 17.48 | 17.60 | 17.05 | 17.06 | 215,789 | -0.62(-3.50%) |
Dec 21, 2018 | 17.71 | 18.18 | 17.47 | 17.68 | 454,279 | +0.03(+0.18%) |
Dec 20, 2018 | 17.98 | 18.03 | 17.52 | 17.65 | 281,364 | -0.32(-1.77%) |
Dec 19, 2018 | 18.52 | 18.62 | 17.87 | 17.97 | 179,818 | -0.54(-2.91%) |
Dec 18, 2018 | 18.92 | 19.05 | 18.44 | 18.51 | 149,760 | -0.29(-1.56%) |
Dec 17, 2018 | 18.46 | 19.13 | 18.37 | 18.80 | 746,348 | +0.29(+1.59%) |
Dec 14, 2018 | 18.81 | 19.12 | 18.46 | 18.51 | 162,819 | -0.39(-2.06%) |
Dec 13, 2018 | 19.22 | 19.41 | 18.82 | 18.89 | 301,357 | -0.33(-1.73%) |
Dec 12, 2018 | 19.16 | 19.38 | 18.95 | 19.23 | 229,784 | +0.22(+1.17%) |
Dec 11, 2018 | 19.43 | 19.43 | 18.93 | 19.01 | 203,067 | -0.23(-1.20%) |
Dec 10, 2018 | 19.40 | 19.68 | 18.88 | 19.24 | 374,506 | -0.13(-0.70%) |
Dec 07, 2018 | 19.47 | 19.67 | 19.11 | 19.37 | 174,674 | -0.10(-0.53%) |
Dec 06, 2018 | 19.36 | 19.53 | 19.09 | 19.47 | 208,812 | -0.14(-0.73%) |
Dec 04, 2018 | 20.49 | 20.81 | 19.55 | 19.62 | 231,932 | -1.01(-4.88%) |
Dec 03, 2018 | 20.69 | 20.71 | 20.13 | 20.62 | 310,939 | +0.19(+0.93%) |
Nov 30, 2018 | 20.00 | 20.56 | 20.00 | 20.43 | 168,872 | +0.30(+1.50%) |
Nov 29, 2018 | 20.26 | 20.45 | 20.05 | 20.13 | 169,261 | -0.21(-1.01%) |
Nov 28, 2018 | 20.13 | 20.38 | 19.82 | 20.34 | 213,416 | +0.21(+1.06%) |
Nov 27, 2018 | 19.97 | 20.15 | 19.94 | 20.12 | 256,686 | +0.07(+0.36%) |
Nov 26, 2018 | 19.73 | 20.13 | 19.60 | 20.05 | 334,010 | +0.52(+2.64%) |
Nov 23, 2018 | 19.48 | 19.79 | 19.47 | 19.54 | 162,945 | -0.08(-0.40%) |
Nov 21, 2018 | 19.62 | 19.62 | 19.62 | 0 | -0.17(-0.84%) | |
Nov 20, 2018 | 19.95 | 20.00 | 19.58 | 19.78 | 144,306 | -0.24(-1.19%) |
Nov 19, 2018 | 20.16 | 20.26 | 19.85 | 20.02 | 169,451 | -0.11(-0.55%) |
Nov 16, 2018 | 19.87 | 20.25 | 19.87 | 20.13 | 209,987 | +0.15(+0.75%) |
Nov 15, 2018 | 19.46 | 20.02 | 19.39 | 19.98 | 194,611 | +0.48(+2.48%) |
Nov 14, 2018 | 20.29 | 20.35 | 19.43 | 19.50 | 477,082 | -0.66(-3.27%) |
Nov 13, 2018 | 20.27 | 20.55 | 20.12 | 20.16 | 290,978 | -0.10(-0.47%) |
Nov 12, 2018 | 20.31 | 20.50 | 20.23 | 20.25 | 170,841 | -0.06(-0.27%) |
Nov 09, 2018 | 20.76 | 20.89 | 20.25 | 20.31 | 160,296 | -0.55(-2.66%) |
Nov 08, 2018 | 20.55 | 20.89 | 20.46 | 20.86 | 138,811 | +0.27(+1.31%) |
Nov 07, 2018 | 20.58 | 20.61 | 20.24 | 20.59 | 179,336 | +0.02(+0.12%) |
Nov 06, 2018 | 20.37 | 20.66 | 20.26 | 20.57 | 138,987 | +0.20(+0.97%) |
Nov 05, 2018 | 20.24 | 20.38 | 20.03 | 20.37 | 237,471 | +0.13(+0.67%) |
Nov 02, 2018 | 20.22 | 20.32 | 19.99 | 20.23 | 224,491 | +0.21(+1.03%) |
Nov 01, 2018 | 19.96 | 20.10 | 19.86 | 20.03 | 201,254 | +0.09(+0.43%) |
Oct 31, 2018 | 20.08 | 20.08 | 19.72 | 19.94 | 272,567 | -0.04(-0.20%) |
Oct 30, 2018 | 19.96 | 20.07 | 19.54 | 19.98 | 259,030 | +0.02(+0.08%) |
Oct 29, 2018 | 19.63 | 21.12 | 19.63 | 19.97 | 424,884 | +0.33(+1.68%) |
Oct 26, 2018 | 19.14 | 19.92 | 18.88 | 19.64 | 484,126 | -0.10(-0.52%) |
Oct 25, 2018 | 19.15 | 19.78 | 19.15 | 19.74 | 224,612 | +0.69(+3.60%) |
Oct 24, 2018 | 19.78 | 19.78 | 19.04 | 19.05 | 153,654 | -0.77(-3.89%) |
Oct 23, 2018 | 19.68 | 20.09 | 19.63 | 19.82 | 116,422 | -0.01(-0.04%) |
Oct 22, 2018 | 20.25 | 20.25 | 19.73 | 19.83 | 114,955 | -0.31(-1.52%) |
Oct 19, 2018 | 20.36 | 20.52 | 20.07 | 20.14 | 144,869 | -0.25(-1.24%) |
Oct 18, 2018 | 20.73 | 20.92 | 20.37 | 20.39 | 104,169 | -0.43(-2.08%) |
Oct 17, 2018 | 20.70 | 20.91 | 20.44 | 20.82 | 124,829 | +0.09(+0.46%) |
Oct 16, 2018 | 20.61 | 20.78 | 20.34 | 20.73 | 91,090 | +0.17(+0.84%) |
Oct 15, 2018 | 20.43 | 20.68 | 20.24 | 20.56 | 165,465 | +0.08(+0.38%) |
Oct 12, 2018 | 21.14 | 21.14 | 20.08 | 20.48 | 243,523 | -0.49(-2.33%) |
Oct 11, 2018 | 21.34 | 21.41 | 20.88 | 20.97 | 225,230 | -0.44(-2.06%) |
Oct 10, 2018 | 21.54 | 21.85 | 21.38 | 21.41 | 144,354 | -0.13(-0.62%) |
Oct 09, 2018 | 21.51 | 21.64 | 21.40 | 21.54 | 140,641 | +0.03(+0.15%) |
Oct 08, 2018 | 21.33 | 21.58 | 21.23 | 21.51 | 149,215 | +0.18(+0.85%) |
Oct 05, 2018 | 21.46 | 21.50 | 21.16 | 21.33 | 374,553 | -0.13(-0.62%) |
Oct 04, 2018 | 21.47 | 21.73 | 21.37 | 21.46 | 230,071 | +0.00(+0.00%) |
Oct 03, 2018 | 21.00 | 21.46 | 20.85 | 21.46 | 350,132 | +0.54(+2.56%) |
Oct 02, 2018 | 21.18 | 21.35 | 20.82 | 20.93 | 163,015 | -0.32(-1.52%) |