Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.76 | 18.99 | 18.41 | 18.83 | 458,355 | +0.16(+0.83%) |
Dec 28, 2018 | 18.23 | 18.80 | 18.23 | 18.67 | 622,399 | +0.44(+2.40%) |
Dec 27, 2018 | 18.12 | 18.56 | 17.73 | 18.24 | 266,235 | +0.01(+0.05%) |
Dec 26, 2018 | 18.09 | 18.41 | 17.49 | 18.23 | 484,718 | +0.21(+1.19%) |
Dec 24, 2018 | 17.98 | 18.34 | 17.93 | 18.01 | 183,198 | -0.09(-0.48%) |
Dec 21, 2018 | 18.71 | 18.82 | 17.91 | 18.10 | 1,158,710 | -0.49(-2.61%) |
Dec 20, 2018 | 18.67 | 18.86 | 18.27 | 18.59 | 234,484 | -0.08(-0.42%) |
Dec 19, 2018 | 18.81 | 19.31 | 18.49 | 18.66 | 215,535 | -0.16(-0.83%) |
Dec 18, 2018 | 19.33 | 19.56 | 18.49 | 18.82 | 279,737 | -0.42(-2.17%) |
Dec 17, 2018 | 19.43 | 19.66 | 19.17 | 19.24 | 318,882 | -0.20(-1.05%) |
Dec 14, 2018 | 19.50 | 20.01 | 19.33 | 19.44 | 388,227 | -0.17(-0.89%) |
Dec 13, 2018 | 20.13 | 20.13 | 19.33 | 19.62 | 322,961 | -0.52(-2.60%) |
Dec 12, 2018 | 19.79 | 20.33 | 19.66 | 20.14 | 222,338 | +0.46(+2.32%) |
Dec 11, 2018 | 20.55 | 20.57 | 19.52 | 19.68 | 342,813 | -0.56(-2.78%) |
Dec 10, 2018 | 20.14 | 20.63 | 19.97 | 20.25 | 321,650 | +0.43(+2.16%) |
Dec 07, 2018 | 20.33 | 20.57 | 19.54 | 19.82 | 600,388 | -0.50(-2.48%) |
Dec 06, 2018 | 20.76 | 20.77 | 19.96 | 20.32 | 405,925 | -0.07(-0.33%) |
Dec 04, 2018 | 21.64 | 21.98 | 20.26 | 20.39 | 365,745 | -1.28(-5.90%) |
Dec 03, 2018 | 22.36 | 22.66 | 21.49 | 21.67 | 295,624 | -0.47(-2.14%) |
Nov 30, 2018 | 21.89 | 22.30 | 21.70 | 22.14 | 205,118 | +0.26(+1.19%) |
Nov 29, 2018 | 22.36 | 22.90 | 21.80 | 21.88 | 213,983 | -0.63(-2.80%) |
Nov 28, 2018 | 22.23 | 22.67 | 21.89 | 22.51 | 216,929 | +0.29(+1.31%) |
Nov 27, 2018 | 22.58 | 22.65 | 22.07 | 22.22 | 213,196 | -0.46(-2.05%) |
Nov 26, 2018 | 22.46 | 22.95 | 22.36 | 22.69 | 129,528 | +0.36(+1.61%) |
Nov 23, 2018 | 22.11 | 22.68 | 21.95 | 22.33 | 57,292 | +0.10(+0.44%) |
Nov 21, 2018 | 22.23 | 22.23 | 22.23 | 0 | +0.06(+0.26%) | |
Nov 20, 2018 | 22.85 | 23.15 | 21.54 | 22.17 | 569,456 | -0.83(-3.62%) |
Nov 19, 2018 | 23.44 | 23.61 | 22.72 | 23.01 | 209,715 | -0.41(-1.74%) |
Nov 16, 2018 | 23.74 | 24.01 | 23.10 | 23.41 | 274,283 | -0.48(-2.03%) |
Nov 15, 2018 | 23.48 | 24.52 | 23.43 | 23.90 | 208,957 | +0.29(+1.23%) |
Nov 14, 2018 | 24.39 | 24.60 | 23.32 | 23.61 | 166,197 | -0.65(-2.68%) |
Nov 13, 2018 | 24.33 | 25.08 | 24.18 | 24.26 | 163,213 | -0.07(-0.28%) |
Nov 12, 2018 | 24.18 | 24.49 | 23.88 | 24.32 | 142,591 | +0.15(+0.60%) |
Nov 09, 2018 | 24.61 | 25.08 | 24.00 | 24.18 | 331,988 | -0.50(-2.04%) |
Nov 08, 2018 | 24.71 | 25.04 | 24.43 | 24.68 | 160,271 | -0.20(-0.82%) |
Nov 07, 2018 | 24.61 | 24.94 | 24.12 | 24.89 | 194,101 | +0.27(+1.10%) |
Nov 06, 2018 | 23.86 | 24.71 | 23.76 | 24.61 | 183,444 | +0.76(+3.17%) |
Nov 05, 2018 | 24.18 | 24.29 | 23.76 | 23.86 | 264,318 | -0.37(-1.52%) |
Nov 02, 2018 | 24.33 | 24.61 | 23.92 | 24.23 | 265,198 | +0.01(+0.04%) |
Nov 01, 2018 | 24.51 | 24.59 | 23.90 | 24.22 | 268,036 | -0.23(-0.95%) |
Oct 31, 2018 | 21.82 | 24.92 | 20.88 | 24.45 | 764,974 | +1.23(+5.30%) |
Oct 30, 2018 | 22.92 | 23.25 | 22.71 | 23.22 | 271,939 | +0.27(+1.18%) |
Oct 29, 2018 | 23.15 | 23.32 | 22.72 | 22.95 | 279,564 | +0.00(+0.00%) |
Oct 26, 2018 | 22.72 | 23.25 | 22.60 | 22.95 | 153,193 | +0.14(+0.59%) |
Oct 25, 2018 | 22.41 | 23.15 | 22.36 | 22.81 | 306,486 | +0.54(+2.44%) |
Oct 24, 2018 | 23.06 | 23.18 | 22.22 | 22.27 | 232,888 | -0.79(-3.44%) |
Oct 23, 2018 | 22.92 | 23.40 | 22.72 | 23.06 | 235,348 | -0.15(-0.63%) |
Oct 22, 2018 | 23.69 | 23.95 | 23.15 | 23.21 | 142,584 | -0.49(-2.08%) |
Oct 19, 2018 | 24.22 | 24.32 | 23.41 | 23.70 | 228,345 | -0.54(-2.24%) |
Oct 18, 2018 | 24.70 | 24.75 | 24.19 | 24.25 | 205,582 | -0.61(-2.46%) |
Oct 17, 2018 | 24.33 | 24.95 | 24.06 | 24.86 | 512,107 | +0.53(+2.19%) |
Oct 16, 2018 | 25.06 | 25.56 | 24.06 | 24.32 | 717,738 | -0.63(-2.52%) |
Oct 15, 2018 | 24.44 | 25.22 | 24.27 | 24.95 | 163,495 | +0.45(+1.82%) |
Oct 12, 2018 | 25.72 | 25.72 | 24.01 | 24.51 | 381,023 | -0.81(-3.21%) |
Oct 11, 2018 | 26.22 | 26.73 | 25.31 | 25.32 | 352,128 | -1.08(-4.11%) |
Oct 10, 2018 | 26.48 | 26.82 | 26.35 | 26.41 | 262,803 | +0.06(+0.22%) |
Oct 09, 2018 | 26.39 | 26.53 | 26.16 | 26.35 | 209,168 | -0.14(-0.51%) |
Oct 08, 2018 | 25.91 | 26.68 | 25.82 | 26.48 | 285,746 | +0.72(+2.78%) |
Oct 05, 2018 | 25.93 | 26.34 | 25.65 | 25.77 | 260,140 | -0.20(-0.76%) |
Oct 04, 2018 | 26.43 | 26.66 | 25.93 | 25.96 | 234,272 | -0.46(-1.76%) |
Oct 03, 2018 | 26.16 | 26.79 | 26.03 | 26.43 | 158,047 | +0.35(+1.32%) |
Oct 02, 2018 | 26.17 | 26.54 | 25.88 | 26.08 | 184,464 | -0.21(-0.81%) |