Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.28 | 18.92 | 17.79 | 18.78 | 60,603 | +0.70(+3.90%) |
Dec 28, 2018 | 18.07 | 18.78 | 17.90 | 18.07 | 50,639 | -0.25(-1.35%) |
Dec 27, 2018 | 17.93 | 18.35 | 17.30 | 18.32 | 62,943 | +0.18(+0.97%) |
Dec 26, 2018 | 17.44 | 18.18 | 17.26 | 18.14 | 77,359 | +0.99(+5.75%) |
Dec 24, 2018 | 16.63 | 17.58 | 16.63 | 17.16 | 44,366 | +0.35(+2.10%) |
Dec 21, 2018 | 16.87 | 17.69 | 16.63 | 16.80 | 70,452 | -0.07(-0.42%) |
Dec 20, 2018 | 17.61 | 18.29 | 16.80 | 16.87 | 112,872 | -0.63(-3.62%) |
Dec 19, 2018 | 17.65 | 18.11 | 17.33 | 17.51 | 75,775 | -0.14(-0.80%) |
Dec 18, 2018 | 17.47 | 18.88 | 17.47 | 17.65 | 90,900 | +0.32(+1.83%) |
Dec 17, 2018 | 17.09 | 17.72 | 15.99 | 17.33 | 222,716 | +0.21(+1.23%) |
Dec 14, 2018 | 17.79 | 18.57 | 16.91 | 17.12 | 138,294 | -1.23(-6.72%) |
Dec 13, 2018 | 19.24 | 19.27 | 17.79 | 18.35 | 188,105 | -0.85(-4.40%) |
Dec 12, 2018 | 20.12 | 20.22 | 19.01 | 19.20 | 60,741 | -0.81(-4.05%) |
Dec 11, 2018 | 20.96 | 21.00 | 19.27 | 20.01 | 68,891 | -0.63(-3.07%) |
Dec 10, 2018 | 21.21 | 21.35 | 20.33 | 20.64 | 50,066 | -0.46(-2.17%) |
Dec 07, 2018 | 21.45 | 22.34 | 21.07 | 21.10 | 70,594 | -0.42(-1.96%) |
Dec 06, 2018 | 20.33 | 21.70 | 20.15 | 21.53 | 79,396 | +0.81(+3.91%) |
Dec 04, 2018 | 22.69 | 22.78 | 20.47 | 20.71 | 111,044 | -1.83(-8.12%) |
Dec 03, 2018 | 21.88 | 23.11 | 21.88 | 22.55 | 107,780 | +0.81(+3.73%) |
Nov 30, 2018 | 21.70 | 21.91 | 20.08 | 21.74 | 220,924 | -0.14(-0.64%) |
Nov 29, 2018 | 21.10 | 22.09 | 20.66 | 21.88 | 179,881 | +0.99(+4.72%) |
Nov 28, 2018 | 21.14 | 21.63 | 19.11 | 20.89 | 390,648 | +3.28(+18.60%) |
Nov 27, 2018 | 18.67 | 19.62 | 17.44 | 17.61 | 207,698 | -1.06(-5.66%) |
Nov 26, 2018 | 19.13 | 19.59 | 18.50 | 18.67 | 58,618 | -0.21(-1.12%) |
Nov 23, 2018 | 19.20 | 19.31 | 18.74 | 18.88 | 23,134 | -0.35(-1.83%) |
Nov 21, 2018 | 19.24 | 19.24 | 19.24 | 0 | +0.39(+2.06%) | |
Nov 20, 2018 | 18.60 | 19.31 | 18.21 | 18.85 | 77,208 | -0.07(-0.37%) |
Nov 19, 2018 | 19.34 | 19.45 | 18.53 | 18.92 | 36,528 | -0.39(-2.01%) |
Nov 16, 2018 | 20.01 | 20.19 | 19.20 | 19.31 | 48,879 | -0.88(-4.36%) |
Nov 15, 2018 | 19.73 | 20.40 | 19.24 | 20.19 | 52,640 | +0.18(+0.88%) |
Nov 14, 2018 | 19.48 | 20.63 | 19.48 | 20.01 | 79,832 | +0.74(+3.84%) |
Nov 13, 2018 | 18.85 | 19.80 | 18.85 | 19.27 | 42,719 | +0.39(+2.05%) |
Nov 12, 2018 | 19.13 | 19.41 | 18.85 | 18.88 | 25,070 | -0.21(-1.11%) |
Nov 09, 2018 | 20.01 | 20.01 | 18.81 | 19.09 | 47,176 | -0.92(-4.58%) |
Nov 08, 2018 | 19.98 | 20.43 | 19.45 | 20.01 | 39,572 | +0.11(+0.53%) |
Nov 07, 2018 | 19.16 | 20.01 | 18.50 | 19.90 | 50,553 | +0.92(+4.82%) |
Nov 06, 2018 | 19.45 | 19.45 | 18.64 | 18.99 | 41,419 | -0.46(-2.35%) |
Nov 05, 2018 | 18.95 | 19.62 | 18.64 | 19.45 | 35,743 | +0.49(+2.60%) |
Nov 02, 2018 | 18.74 | 19.31 | 18.42 | 18.95 | 55,805 | +0.28(+1.51%) |
Nov 01, 2018 | 17.79 | 18.74 | 17.58 | 18.67 | 76,143 | +0.88(+4.95%) |
Oct 31, 2018 | 18.21 | 18.21 | 17.40 | 17.79 | 56,377 | -0.14(-0.79%) |
Oct 30, 2018 | 17.51 | 18.07 | 17.51 | 17.93 | 78,266 | +0.42(+2.41%) |
Oct 29, 2018 | 17.19 | 18.11 | 17.19 | 17.51 | 42,240 | +0.32(+1.84%) |
Oct 26, 2018 | 17.37 | 17.90 | 17.05 | 17.19 | 46,325 | -0.35(-2.01%) |
Oct 25, 2018 | 17.86 | 18.21 | 17.30 | 17.54 | 53,317 | -0.14(-0.80%) |
Oct 24, 2018 | 18.04 | 18.25 | 17.61 | 17.69 | 53,581 | -0.32(-1.76%) |
Oct 23, 2018 | 18.04 | 18.25 | 17.44 | 18.00 | 53,617 | -0.32(-1.73%) |
Oct 22, 2018 | 18.25 | 18.46 | 17.86 | 18.32 | 56,519 | +0.14(+0.78%) |
Oct 19, 2018 | 19.27 | 19.31 | 18.11 | 18.18 | 89,754 | -1.13(-5.84%) |
Oct 18, 2018 | 19.13 | 19.41 | 19.01 | 19.31 | 69,293 | +0.04(+0.18%) |
Oct 17, 2018 | 19.73 | 19.80 | 19.02 | 19.27 | 83,655 | -0.56(-2.84%) |
Oct 16, 2018 | 19.87 | 19.98 | 19.38 | 19.83 | 49,541 | +0.18(+0.90%) |
Oct 15, 2018 | 19.55 | 20.02 | 19.38 | 19.66 | 48,061 | +0.07(+0.36%) |
Oct 12, 2018 | 20.01 | 20.01 | 19.38 | 19.59 | 81,324 | -0.04(-0.18%) |
Oct 11, 2018 | 19.48 | 20.05 | 19.38 | 19.62 | 90,666 | +0.11(+0.54%) |
Oct 10, 2018 | 20.47 | 20.52 | 19.45 | 19.52 | 105,401 | -1.09(-5.30%) |
Oct 09, 2018 | 20.89 | 21.17 | 20.08 | 20.61 | 126,754 | -0.28(-1.35%) |
Oct 08, 2018 | 21.14 | 21.70 | 20.82 | 20.89 | 61,211 | -0.28(-1.33%) |
Oct 05, 2018 | 21.17 | 21.38 | 20.86 | 21.17 | 58,616 | +0.04(+0.17%) |
Oct 04, 2018 | 21.49 | 21.56 | 20.93 | 21.14 | 43,931 | -0.35(-1.64%) |
Oct 03, 2018 | 21.00 | 21.56 | 20.86 | 21.49 | 59,619 | +0.63(+3.04%) |
Oct 02, 2018 | 21.56 | 21.71 | 20.71 | 20.86 | 72,987 | -0.78(-3.58%) |