Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.76 | 18.86 | 18.66 | 18.85 | 96,019 | +0.21(+1.11%) |
Dec 28, 2018 | 18.75 | 18.87 | 18.61 | 18.64 | 126,409 | -0.02(-0.12%) |
Dec 27, 2018 | 18.38 | 18.66 | 17.97 | 18.66 | 254,823 | +0.14(+0.77%) |
Dec 26, 2018 | 17.85 | 18.55 | 17.60 | 18.52 | 75,816 | +0.84(+4.72%) |
Dec 24, 2018 | 17.92 | 18.04 | 17.69 | 17.69 | 62,719 | -0.43(-2.39%) |
Dec 21, 2018 | 18.50 | 18.57 | 18.05 | 18.12 | 40,631 | -0.33(-1.77%) |
Dec 20, 2018 | 18.72 | 18.76 | 18.32 | 18.45 | 51,315 | -0.33(-1.77%) |
Dec 19, 2018 | 19.12 | 19.34 | 18.65 | 18.78 | 47,363 | -0.27(-1.41%) |
Dec 18, 2018 | 19.08 | 19.40 | 19.01 | 19.05 | 48,614 | +0.03(+0.17%) |
Dec 17, 2018 | 19.21 | 19.42 | 18.98 | 19.01 | 26,140 | -0.48(-2.44%) |
Dec 14, 2018 | 19.69 | 19.69 | 19.39 | 19.49 | 21,453 | -0.34(-1.72%) |
Dec 13, 2018 | 20.09 | 20.09 | 19.74 | 19.83 | 27,395 | -0.06(-0.29%) |
Dec 12, 2018 | 19.98 | 20.19 | 19.89 | 19.89 | 30,522 | +0.17(+0.88%) |
Dec 11, 2018 | 20.15 | 20.15 | 19.65 | 19.72 | 36,935 | -0.02(-0.11%) |
Dec 10, 2018 | 19.84 | 19.84 | 19.49 | 19.74 | 43,443 | -0.10(-0.49%) |
Dec 07, 2018 | 20.19 | 20.23 | 19.61 | 19.83 | 37,705 | -0.25(-1.23%) |
Dec 06, 2018 | 19.89 | 20.09 | 19.59 | 20.08 | 50,633 | -0.14(-0.70%) |
Dec 04, 2018 | 20.90 | 20.90 | 20.22 | 20.22 | 47,457 | -0.62(-2.99%) |
Dec 03, 2018 | 20.89 | 20.94 | 20.76 | 20.84 | 46,056 | +0.22(+1.08%) |
Nov 30, 2018 | 20.56 | 20.66 | 20.46 | 20.62 | 20,803 | +0.10(+0.46%) |
Nov 29, 2018 | 20.47 | 20.58 | 20.36 | 20.53 | 15,852 | +0.10(+0.48%) |
Nov 28, 2018 | 20.17 | 20.43 | 20.17 | 20.43 | 19,997 | +0.33(+1.65%) |
Nov 27, 2018 | 19.94 | 20.10 | 19.94 | 20.10 | 26,065 | +0.15(+0.77%) |
Nov 26, 2018 | 19.92 | 19.96 | 19.87 | 19.94 | 8,656 | +0.21(+1.06%) |
Nov 23, 2018 | 19.72 | 19.73 | 19.62 | 19.73 | 8,451 | -0.12(-0.60%) |
Nov 21, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.11(+0.57%) | |
Nov 20, 2018 | 19.88 | 19.92 | 19.69 | 19.74 | 28,461 | -0.34(-1.71%) |
Nov 19, 2018 | 20.48 | 20.48 | 20.08 | 20.08 | 19,568 | -0.44(-2.16%) |
Nov 16, 2018 | 20.29 | 20.53 | 20.29 | 20.53 | 241,837 | +0.15(+0.74%) |
Nov 15, 2018 | 20.14 | 20.40 | 19.98 | 20.38 | 17,650 | +0.11(+0.54%) |
Nov 14, 2018 | 20.45 | 20.49 | 20.13 | 20.27 | 19,369 | -0.09(-0.46%) |
Nov 13, 2018 | 20.47 | 20.52 | 20.29 | 20.36 | 12,813 | +0.02(+0.12%) |
Nov 12, 2018 | 20.74 | 20.74 | 20.30 | 20.34 | 102,625 | -0.47(-2.25%) |
Nov 09, 2018 | 20.88 | 20.88 | 20.72 | 20.80 | 9,751 | -0.13(-0.61%) |
Nov 08, 2018 | 20.86 | 21.05 | 20.86 | 20.93 | 7,765 | -0.08(-0.39%) |
Nov 07, 2018 | 20.82 | 21.01 | 20.82 | 21.01 | 14,321 | +0.44(+2.16%) |
Nov 06, 2018 | 20.60 | 20.60 | 20.44 | 20.57 | 75,483 | -0.01(-0.05%) |
Nov 05, 2018 | 20.56 | 20.58 | 20.30 | 20.58 | 30,099 | +0.22(+1.06%) |
Nov 02, 2018 | 20.58 | 20.58 | 20.23 | 20.36 | 39,656 | -0.08(-0.41%) |
Nov 01, 2018 | 20.32 | 20.62 | 20.26 | 20.45 | 193,837 | +0.18(+0.87%) |
Oct 31, 2018 | 20.31 | 20.40 | 20.24 | 20.27 | 39,071 | +0.31(+1.56%) |
Oct 30, 2018 | 19.69 | 19.96 | 19.68 | 19.96 | 46,966 | +0.21(+1.04%) |
Oct 29, 2018 | 20.10 | 20.26 | 19.75 | 19.75 | 41,564 | -0.15(-0.74%) |
Oct 26, 2018 | 19.92 | 20.03 | 19.56 | 19.90 | 94,914 | -0.35(-1.72%) |
Oct 25, 2018 | 19.95 | 20.31 | 19.95 | 20.25 | 36,230 | +0.38(+1.89%) |
Oct 24, 2018 | 20.38 | 20.39 | 19.87 | 19.87 | 559,087 | -0.59(-2.90%) |
Oct 23, 2018 | 20.30 | 20.50 | 20.09 | 20.47 | 22,945 | -0.10(-0.49%) |
Oct 22, 2018 | 20.66 | 20.66 | 20.53 | 20.57 | 12,273 | -0.09(-0.44%) |
Oct 19, 2018 | 20.84 | 20.84 | 20.63 | 20.66 | 12,026 | +0.01(+0.05%) |
Oct 18, 2018 | 21.02 | 21.02 | 20.52 | 20.65 | 24,138 | -0.29(-1.37%) |
Oct 17, 2018 | 20.93 | 21.02 | 20.78 | 20.94 | 282,924 | +0.00(+0.00%) |
Oct 16, 2018 | 20.68 | 20.94 | 20.68 | 20.94 | 88,446 | +0.32(+1.57%) |
Oct 15, 2018 | 20.65 | 20.65 | 20.57 | 20.61 | 44,301 | -0.00(-0.01%) |
Oct 12, 2018 | 20.72 | 20.72 | 20.36 | 20.61 | 27,629 | +0.21(+1.01%) |
Oct 11, 2018 | 20.68 | 20.69 | 20.20 | 20.41 | 44,652 | -0.30(-1.47%) |
Oct 10, 2018 | 21.42 | 21.42 | 20.71 | 20.71 | 171,646 | -0.73(-3.41%) |
Oct 09, 2018 | 21.57 | 21.57 | 21.40 | 21.44 | 12,826 | +0.01(+0.04%) |
Oct 08, 2018 | 21.53 | 21.53 | 21.31 | 21.43 | 20,959 | -0.05(-0.22%) |
Oct 05, 2018 | 21.69 | 21.69 | 21.39 | 21.48 | 31,204 | -0.10(-0.47%) |
Oct 04, 2018 | 21.88 | 21.88 | 21.51 | 21.58 | 11,067 | -0.23(-1.07%) |
Oct 03, 2018 | 21.91 | 21.91 | 21.81 | 21.82 | 14,217 | +0.04(+0.20%) |
Oct 02, 2018 | 21.79 | 21.84 | 21.77 | 21.77 | 10,001 | -0.01(-0.06%) |