Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.81 | 20.57 | 19.73 | 20.18 | 154,113 | +0.10(+0.49%) |
Dec 28, 2018 | 20.36 | 20.94 | 19.66 | 20.08 | 83,849 | -0.77(-3.69%) |
Dec 27, 2018 | 21.30 | 21.95 | 20.85 | 20.85 | 145,069 | +1.03(+5.20%) |
Dec 26, 2018 | 21.85 | 22.04 | 19.73 | 19.82 | 186,475 | -1.45(-6.84%) |
Dec 24, 2018 | 20.73 | 21.28 | 20.54 | 21.27 | 188,873 | +0.63(+3.05%) |
Dec 21, 2018 | 20.08 | 20.94 | 19.76 | 20.65 | 320,047 | +1.12(+5.74%) |
Dec 20, 2018 | 19.55 | 20.23 | 19.16 | 19.53 | 242,227 | -0.16(-0.80%) |
Dec 19, 2018 | 19.43 | 20.06 | 17.93 | 19.68 | 263,134 | +0.09(+0.45%) |
Dec 18, 2018 | 18.96 | 19.72 | 18.64 | 19.59 | 255,767 | +0.65(+3.42%) |
Dec 17, 2018 | 18.26 | 19.10 | 18.26 | 18.95 | 95,297 | +0.08(+0.42%) |
Dec 14, 2018 | 18.45 | 18.87 | 18.43 | 18.87 | 91,689 | +0.89(+4.98%) |
Dec 13, 2018 | 18.11 | 18.18 | 17.71 | 17.97 | 61,959 | -0.25(-1.35%) |
Dec 12, 2018 | 18.43 | 18.44 | 17.93 | 18.22 | 73,055 | -0.35(-1.90%) |
Dec 11, 2018 | 17.88 | 18.81 | 17.75 | 18.57 | 120,134 | +0.25(+1.34%) |
Dec 10, 2018 | 17.93 | 18.57 | 17.76 | 18.33 | 133,041 | +0.82(+4.66%) |
Dec 07, 2018 | 16.81 | 17.54 | 16.56 | 17.51 | 136,872 | +0.01(+0.06%) |
Dec 06, 2018 | 18.06 | 18.55 | 17.46 | 17.50 | 135,075 | -0.32(-1.82%) |
Dec 04, 2018 | 16.91 | 17.85 | 16.80 | 17.83 | 195,793 | +1.18(+7.08%) |
Dec 03, 2018 | 16.76 | 17.01 | 16.44 | 16.65 | 216,261 | -1.59(-8.73%) |
Nov 30, 2018 | 17.95 | 18.41 | 17.95 | 18.24 | 126,797 | +0.86(+4.98%) |
Nov 29, 2018 | 17.04 | 17.50 | 16.84 | 17.37 | 128,029 | -0.16(-0.90%) |
Nov 28, 2018 | 18.31 | 18.64 | 17.08 | 17.53 | 137,806 | -1.21(-6.45%) |
Nov 27, 2018 | 18.92 | 19.38 | 18.59 | 18.74 | 146,879 | -0.66(-3.39%) |
Nov 26, 2018 | 19.86 | 19.98 | 19.28 | 19.40 | 137,749 | +0.99(+5.39%) |
Nov 23, 2018 | 18.24 | 18.64 | 18.24 | 18.41 | 65,332 | +0.94(+5.40%) |
Nov 21, 2018 | 17.46 | 17.46 | 17.46 | 0 | -1.49(-7.88%) | |
Nov 20, 2018 | 18.09 | 19.06 | 18.06 | 18.96 | 156,491 | +1.78(+10.36%) |
Nov 19, 2018 | 17.25 | 17.62 | 17.09 | 17.18 | 69,290 | -0.10(-0.57%) |
Nov 16, 2018 | 17.37 | 17.79 | 17.20 | 17.28 | 93,215 | +0.20(+1.15%) |
Nov 15, 2018 | 17.69 | 17.79 | 16.85 | 17.08 | 109,437 | -1.10(-6.05%) |
Nov 14, 2018 | 18.31 | 18.75 | 17.97 | 18.18 | 94,108 | -1.12(-5.80%) |
Nov 13, 2018 | 18.51 | 19.52 | 18.40 | 19.30 | 111,533 | +0.26(+1.34%) |
Nov 12, 2018 | 18.13 | 19.04 | 18.13 | 19.04 | 189,742 | +0.79(+4.31%) |
Nov 09, 2018 | 18.04 | 18.46 | 17.93 | 18.26 | 240,366 | +1.12(+6.54%) |
Nov 08, 2018 | 16.38 | 17.27 | 16.19 | 17.14 | 144,871 | +1.06(+6.61%) |
Nov 07, 2018 | 16.28 | 16.29 | 16.02 | 16.08 | 103,831 | -0.62(-3.71%) |
Nov 06, 2018 | 16.58 | 16.86 | 16.54 | 16.70 | 71,597 | +0.28(+1.74%) |
Nov 05, 2018 | 16.89 | 16.89 | 16.36 | 16.41 | 171,424 | -0.79(-4.57%) |
Nov 02, 2018 | 17.22 | 17.62 | 17.08 | 17.20 | 94,640 | +0.11(+0.63%) |
Nov 01, 2018 | 17.89 | 17.98 | 17.09 | 17.09 | 126,267 | -0.97(-5.39%) |
Oct 31, 2018 | 18.22 | 18.37 | 17.75 | 18.06 | 65,671 | -0.54(-2.91%) |
Oct 30, 2018 | 19.48 | 19.52 | 18.58 | 18.60 | 118,372 | -0.89(-4.59%) |
Oct 29, 2018 | 18.96 | 19.97 | 18.63 | 19.50 | 143,119 | +0.09(+0.46%) |
Oct 26, 2018 | 19.63 | 19.95 | 19.19 | 19.41 | 197,421 | +1.01(+5.50%) |
Oct 25, 2018 | 18.97 | 19.16 | 18.11 | 18.40 | 145,858 | -0.64(-3.36%) |
Oct 24, 2018 | 17.83 | 19.13 | 17.80 | 19.03 | 175,588 | +0.47(+2.54%) |
Oct 23, 2018 | 18.70 | 19.16 | 18.16 | 18.56 | 317,915 | +0.30(+1.67%) |
Oct 22, 2018 | 17.60 | 18.54 | 17.52 | 18.26 | 237,420 | +0.40(+2.26%) |
Oct 19, 2018 | 17.51 | 18.26 | 17.22 | 17.86 | 262,143 | +0.14(+0.78%) |
Oct 18, 2018 | 17.22 | 17.89 | 16.89 | 17.72 | 362,945 | +1.20(+7.26%) |
Oct 17, 2018 | 16.54 | 16.72 | 16.20 | 16.52 | 143,943 | +0.15(+0.90%) |
Oct 16, 2018 | 17.10 | 17.17 | 16.32 | 16.37 | 251,934 | -1.12(-6.40%) |
Oct 15, 2018 | 17.55 | 17.86 | 17.09 | 17.49 | 143,626 | +0.23(+1.31%) |
Oct 12, 2018 | 17.69 | 18.38 | 17.24 | 17.27 | 311,600 | -1.42(-7.62%) |
Oct 11, 2018 | 18.69 | 19.16 | 18.13 | 18.69 | 325,990 | -0.20(-1.04%) |
Oct 10, 2018 | 17.50 | 18.90 | 17.47 | 18.89 | 366,319 | +1.64(+9.52%) |
Oct 09, 2018 | 17.55 | 17.69 | 17.08 | 17.25 | 97,924 | +0.13(+0.75%) |
Oct 08, 2018 | 17.89 | 17.91 | 17.09 | 17.12 | 181,822 | -0.23(-1.30%) |
Oct 05, 2018 | 17.41 | 17.77 | 17.19 | 17.34 | 168,927 | -0.62(-3.45%) |
Oct 04, 2018 | 17.00 | 18.04 | 16.94 | 17.96 | 385,469 | +1.44(+8.75%) |
Oct 03, 2018 | 16.11 | 16.55 | 15.77 | 16.52 | 298,347 | -0.19(-1.12%) |
Oct 02, 2018 | 16.59 | 16.97 | 16.48 | 16.71 | 179,706 | +0.82(+5.13%) |