Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.33 | 18.60 | 18.06 | 18.12 | 1,053,789 | -0.19(-1.02%) |
Dec 28, 2018 | 18.05 | 18.66 | 18.05 | 18.30 | 313,457 | +0.22(+1.22%) |
Dec 27, 2018 | 18.06 | 18.33 | 17.45 | 18.08 | 277,364 | -0.29(-1.57%) |
Dec 26, 2018 | 17.45 | 18.40 | 17.23 | 18.37 | 229,393 | +0.93(+5.35%) |
Dec 24, 2018 | 17.45 | 17.84 | 17.37 | 17.44 | 122,149 | -0.20(-1.15%) |
Dec 21, 2018 | 17.57 | 18.17 | 17.51 | 17.64 | 663,029 | +0.08(+0.43%) |
Dec 20, 2018 | 17.62 | 17.78 | 17.39 | 17.57 | 350,761 | -0.10(-0.58%) |
Dec 19, 2018 | 18.62 | 18.92 | 17.66 | 17.67 | 293,673 | -1.09(-5.83%) |
Dec 18, 2018 | 18.84 | 19.06 | 18.34 | 18.76 | 468,713 | -0.08(-0.41%) |
Dec 17, 2018 | 19.11 | 19.37 | 18.79 | 18.84 | 276,612 | -0.39(-2.03%) |
Dec 14, 2018 | 19.51 | 19.82 | 19.17 | 19.23 | 124,745 | -0.44(-2.24%) |
Dec 13, 2018 | 20.05 | 20.29 | 19.58 | 19.67 | 190,406 | -0.43(-2.15%) |
Dec 12, 2018 | 19.85 | 20.28 | 19.62 | 20.10 | 150,852 | +0.47(+2.42%) |
Dec 11, 2018 | 20.10 | 20.24 | 19.51 | 19.62 | 153,761 | -0.20(-1.03%) |
Dec 10, 2018 | 19.98 | 20.16 | 19.40 | 19.83 | 290,742 | -0.14(-0.72%) |
Dec 07, 2018 | 19.56 | 20.12 | 19.56 | 19.97 | 339,067 | +0.42(+2.12%) |
Dec 06, 2018 | 19.45 | 19.57 | 18.48 | 19.56 | 526,036 | -0.25(-1.24%) |
Dec 04, 2018 | 21.62 | 21.66 | 19.73 | 19.80 | 537,693 | -1.93(-8.89%) |
Dec 03, 2018 | 22.05 | 22.07 | 21.32 | 21.73 | 329,063 | -0.03(-0.16%) |
Nov 30, 2018 | 21.10 | 21.87 | 21.10 | 21.77 | 239,459 | +0.57(+2.68%) |
Nov 29, 2018 | 21.47 | 21.66 | 20.99 | 21.20 | 154,831 | -0.34(-1.57%) |
Nov 28, 2018 | 21.12 | 21.57 | 20.70 | 21.54 | 151,340 | +0.53(+2.50%) |
Nov 27, 2018 | 21.06 | 21.33 | 20.77 | 21.01 | 203,310 | -0.16(-0.76%) |
Nov 26, 2018 | 21.45 | 21.76 | 21.08 | 21.17 | 297,547 | -0.03(-0.12%) |
Nov 23, 2018 | 20.78 | 21.25 | 20.60 | 21.20 | 221,521 | +0.34(+1.62%) |
Nov 21, 2018 | 20.86 | 20.86 | 20.86 | 0 | +0.87(+4.37%) | |
Nov 20, 2018 | 20.28 | 20.47 | 19.84 | 19.99 | 322,133 | -0.49(-2.40%) |
Nov 19, 2018 | 20.36 | 20.89 | 20.12 | 20.48 | 361,302 | +0.10(+0.50%) |
Nov 16, 2018 | 19.58 | 20.39 | 19.58 | 20.38 | 406,220 | +0.37(+1.86%) |
Nov 15, 2018 | 19.32 | 20.17 | 19.27 | 20.01 | 186,471 | +0.57(+2.92%) |
Nov 14, 2018 | 19.81 | 20.01 | 19.17 | 19.44 | 270,550 | -0.19(-0.99%) |
Nov 13, 2018 | 19.93 | 20.23 | 19.62 | 19.63 | 259,917 | -0.32(-1.61%) |
Nov 12, 2018 | 20.18 | 20.34 | 19.91 | 19.95 | 237,644 | -0.30(-1.51%) |
Nov 09, 2018 | 20.55 | 20.79 | 20.07 | 20.26 | 251,733 | -0.37(-1.81%) |
Nov 08, 2018 | 19.87 | 20.67 | 19.73 | 20.63 | 331,368 | +0.69(+3.44%) |
Nov 07, 2018 | 20.40 | 20.54 | 19.67 | 19.95 | 281,861 | -0.37(-1.83%) |
Nov 06, 2018 | 20.05 | 20.35 | 19.65 | 20.32 | 551,809 | +0.21(+1.05%) |
Nov 05, 2018 | 19.67 | 20.15 | 19.54 | 20.11 | 262,949 | +0.36(+1.80%) |
Nov 02, 2018 | 19.67 | 19.84 | 19.23 | 19.75 | 329,980 | +0.10(+0.52%) |
Nov 01, 2018 | 19.97 | 20.36 | 19.60 | 19.65 | 432,686 | -0.31(-1.57%) |
Oct 31, 2018 | 19.71 | 20.04 | 19.63 | 19.96 | 462,568 | +0.43(+2.21%) |
Oct 30, 2018 | 19.28 | 19.70 | 19.06 | 19.53 | 643,583 | +0.22(+1.14%) |
Oct 29, 2018 | 18.95 | 19.49 | 18.71 | 19.31 | 435,862 | +0.57(+3.03%) |
Oct 26, 2018 | 18.42 | 18.79 | 18.01 | 18.74 | 607,678 | -0.04(-0.23%) |
Oct 25, 2018 | 18.53 | 19.21 | 18.43 | 18.79 | 611,427 | +0.34(+1.84%) |
Oct 24, 2018 | 19.64 | 19.98 | 18.43 | 18.45 | 758,426 | -1.56(-7.79%) |
Oct 23, 2018 | 19.23 | 20.24 | 17.79 | 20.01 | 912,151 | -0.75(-3.59%) |
Oct 22, 2018 | 21.71 | 21.79 | 20.63 | 20.75 | 1,058,514 | -0.86(-3.96%) |
Oct 19, 2018 | 22.49 | 22.49 | 21.56 | 21.61 | 527,779 | -0.87(-3.88%) |
Oct 18, 2018 | 23.19 | 23.19 | 22.47 | 22.48 | 460,883 | -0.74(-3.18%) |
Oct 17, 2018 | 23.22 | 23.39 | 22.69 | 23.22 | 299,797 | -0.21(-0.90%) |
Oct 16, 2018 | 23.49 | 23.55 | 22.75 | 23.43 | 460,804 | +0.09(+0.40%) |
Oct 15, 2018 | 23.06 | 23.39 | 22.87 | 23.34 | 390,336 | +0.20(+0.88%) |
Oct 12, 2018 | 24.04 | 24.04 | 22.42 | 23.13 | 653,233 | -0.67(-2.81%) |
Oct 11, 2018 | 24.67 | 24.84 | 23.67 | 23.80 | 713,763 | -1.11(-4.46%) |
Oct 10, 2018 | 25.34 | 25.57 | 24.80 | 24.91 | 5,293,089 | -0.50(-1.97%) |
Oct 09, 2018 | 25.95 | 26.13 | 25.35 | 25.41 | 956,974 | -0.67(-2.57%) |
Oct 08, 2018 | 25.63 | 26.18 | 25.63 | 26.08 | 748,593 | +0.26(+1.02%) |
Oct 05, 2018 | 26.13 | 26.25 | 25.50 | 25.82 | 2,108,404 | +1.41(+5.76%) |
Oct 04, 2018 | 24.67 | 24.86 | 24.38 | 24.41 | 162,383 | -0.26(-1.06%) |
Oct 03, 2018 | 23.94 | 24.70 | 23.78 | 24.67 | 417,924 | +1.19(+5.05%) |
Oct 02, 2018 | 23.69 | 23.78 | 23.21 | 23.49 | 180,559 | -0.16(-0.68%) |