Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.65 | 18.65 | 18.26 | 18.28 | 12,978 | -0.10(-0.54%) |
Dec 28, 2018 | 18.47 | 18.49 | 18.35 | 18.38 | 9,206 | +0.09(+0.52%) |
Dec 27, 2018 | 18.02 | 18.30 | 17.98 | 18.29 | 8,740 | -0.09(-0.46%) |
Dec 26, 2018 | 18.14 | 18.37 | 17.88 | 18.37 | 22,253 | +0.40(+2.21%) |
Dec 24, 2018 | 18.17 | 18.17 | 17.98 | 17.98 | 2,773 | -0.14(-0.75%) |
Dec 21, 2018 | 18.31 | 18.44 | 18.11 | 18.11 | 6,322 | -0.10(-0.55%) |
Dec 20, 2018 | 18.28 | 18.37 | 18.06 | 18.21 | 8,175 | -0.08(-0.43%) |
Dec 19, 2018 | 18.70 | 18.72 | 18.15 | 18.29 | 12,242 | -0.40(-2.13%) |
Dec 18, 2018 | 18.78 | 18.82 | 18.65 | 18.69 | 13,008 | -0.06(-0.31%) |
Dec 17, 2018 | 18.86 | 19.00 | 18.71 | 18.75 | 8,590 | -0.41(-2.16%) |
Dec 14, 2018 | 19.10 | 19.20 | 19.10 | 19.16 | 5,738 | -0.24(-1.25%) |
Dec 13, 2018 | 19.50 | 19.50 | 19.38 | 19.40 | 1,790 | +0.10(+0.49%) |
Dec 12, 2018 | 19.49 | 19.54 | 19.31 | 19.31 | 7,611 | +0.21(+1.08%) |
Dec 11, 2018 | 19.20 | 19.23 | 19.07 | 19.10 | 5,347 | +0.11(+0.58%) |
Dec 10, 2018 | 18.85 | 18.99 | 18.68 | 18.99 | 3,203 | -0.10(-0.52%) |
Dec 07, 2018 | 19.46 | 19.46 | 19.09 | 19.09 | 2,700 | -0.18(-0.96%) |
Dec 06, 2018 | 19.00 | 19.32 | 19.00 | 19.28 | 11,133 | -0.50(-2.53%) |
Dec 04, 2018 | 20.22 | 20.22 | 19.70 | 19.78 | 7,875 | -0.40(-1.98%) |
Dec 03, 2018 | 20.34 | 20.36 | 20.11 | 20.18 | 10,322 | +0.43(+2.16%) |
Nov 30, 2018 | 19.58 | 19.75 | 19.58 | 19.75 | 4,725 | +0.28(+1.41%) |
Nov 29, 2018 | 19.45 | 19.54 | 19.38 | 19.47 | 6,464 | -0.31(-1.57%) |
Nov 28, 2018 | 19.54 | 19.81 | 19.47 | 19.78 | 2,963 | +0.44(+2.30%) |
Nov 27, 2018 | 19.06 | 19.36 | 19.06 | 19.34 | 18,483 | +0.10(+0.51%) |
Nov 26, 2018 | 19.21 | 19.30 | 19.21 | 19.24 | 4,708 | +0.36(+1.88%) |
Nov 23, 2018 | 18.83 | 18.92 | 18.70 | 18.89 | 15,413 | -0.18(-0.93%) |
Nov 21, 2018 | 19.07 | 19.07 | 19.07 | 0 | +0.40(+2.14%) | |
Nov 20, 2018 | 18.65 | 18.80 | 18.56 | 18.66 | 25,526 | -0.38(-2.01%) |
Nov 19, 2018 | 19.24 | 19.24 | 18.98 | 19.05 | 6,762 | -0.44(-2.24%) |
Nov 16, 2018 | 19.18 | 19.49 | 19.18 | 19.48 | 9,450 | +0.16(+0.84%) |
Nov 15, 2018 | 19.11 | 19.52 | 19.11 | 19.32 | 2,683 | +0.43(+2.29%) |
Nov 14, 2018 | 19.03 | 19.03 | 18.88 | 18.89 | 2,980 | +0.16(+0.85%) |
Nov 13, 2018 | 18.65 | 18.94 | 18.65 | 18.73 | 4,401 | +0.42(+2.28%) |
Nov 12, 2018 | 18.43 | 18.43 | 18.31 | 18.31 | 10,453 | -0.20(-1.10%) |
Nov 09, 2018 | 18.65 | 18.65 | 18.36 | 18.51 | 5,850 | -0.50(-2.61%) |
Nov 08, 2018 | 19.27 | 19.27 | 18.98 | 19.01 | 9,035 | -0.51(-2.59%) |
Nov 07, 2018 | 19.49 | 19.52 | 19.29 | 19.52 | 2,060 | +0.30(+1.56%) |
Nov 06, 2018 | 19.29 | 19.29 | 19.22 | 19.22 | 2,296 | +0.05(+0.28%) |
Nov 05, 2018 | 19.11 | 19.18 | 19.02 | 19.16 | 3,926 | -0.23(-1.17%) |
Nov 02, 2018 | 19.64 | 19.64 | 19.11 | 19.39 | 5,062 | +0.13(+0.68%) |
Nov 01, 2018 | 18.50 | 19.27 | 18.47 | 19.26 | 8,619 | +0.95(+5.18%) |
Oct 31, 2018 | 18.05 | 18.31 | 18.05 | 18.31 | 1,140 | +0.72(+4.10%) |
Oct 30, 2018 | 17.56 | 17.67 | 17.53 | 17.59 | 35,087 | -0.01(-0.05%) |
Oct 29, 2018 | 17.93 | 17.96 | 17.33 | 17.60 | 17,695 | -0.38(-2.13%) |
Oct 26, 2018 | 17.82 | 18.18 | 17.79 | 17.98 | 4,612 | -0.45(-2.46%) |
Oct 25, 2018 | 18.08 | 18.43 | 18.08 | 18.43 | 8,002 | +0.54(+3.03%) |
Oct 24, 2018 | 18.31 | 18.31 | 17.89 | 17.89 | 12,890 | -0.63(-3.41%) |
Oct 23, 2018 | 18.21 | 18.59 | 18.21 | 18.52 | 54,416 | -0.45(-2.39%) |
Oct 22, 2018 | 18.94 | 19.11 | 18.93 | 18.98 | 38,668 | +0.55(+2.99%) |
Oct 19, 2018 | 18.42 | 18.44 | 18.37 | 18.43 | 1,575 | +0.36(+2.02%) |
Oct 18, 2018 | 18.40 | 18.40 | 18.06 | 18.06 | 10,913 | -0.71(-3.79%) |
Oct 17, 2018 | 18.71 | 18.80 | 18.71 | 18.77 | 11,845 | -0.11(-0.57%) |
Oct 16, 2018 | 18.74 | 18.88 | 18.74 | 18.88 | 959 | +0.20(+1.08%) |
Oct 15, 2018 | 18.56 | 18.68 | 18.56 | 18.68 | 13,648 | -0.13(-0.70%) |
Oct 12, 2018 | 18.86 | 18.87 | 18.81 | 18.81 | 5,963 | +0.38(+2.07%) |
Oct 11, 2018 | 18.18 | 18.50 | 18.18 | 18.43 | 16,662 | +0.07(+0.40%) |
Oct 10, 2018 | 18.80 | 18.80 | 18.35 | 18.35 | 7,686 | -0.63(-3.33%) |
Oct 09, 2018 | 19.02 | 19.11 | 18.98 | 18.98 | 1,448 | -0.17(-0.88%) |
Oct 08, 2018 | 19.07 | 19.15 | 18.97 | 19.15 | 5,200 | -0.23(-1.19%) |
Oct 05, 2018 | 19.47 | 19.49 | 19.23 | 19.39 | 15,638 | -0.04(-0.20%) |
Oct 04, 2018 | 19.69 | 19.69 | 19.42 | 19.42 | 7,210 | -0.57(-2.87%) |
Oct 03, 2018 | 20.20 | 20.20 | 20.00 | 20.00 | 7,549 | -0.15(-0.75%) |
Oct 02, 2018 | 20.14 | 20.17 | 20.11 | 20.15 | 6,712 | -0.46(-2.23%) |