Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.16 | 18.16 | 18.07 | 18.13 | 1,483 | +0.16(+0.89%) |
Dec 28, 2018 | 17.83 | 17.97 | 17.83 | 17.97 | 5,085 | +0.51(+2.92%) |
Dec 27, 2018 | 17.53 | 17.53 | 17.29 | 17.46 | 2,511 | -0.19(-1.07%) |
Dec 26, 2018 | 17.05 | 17.65 | 17.05 | 17.65 | 1,496 | +0.42(+2.47%) |
Dec 24, 2018 | 17.39 | 17.39 | 16.93 | 17.23 | 1,907 | -0.15(-0.87%) |
Dec 21, 2018 | 17.56 | 17.56 | 17.38 | 17.38 | 1,377 | -0.30(-1.71%) |
Dec 20, 2018 | 18.00 | 18.06 | 17.68 | 17.68 | 3,869 | -0.41(-2.24%) |
Dec 19, 2018 | 18.79 | 18.79 | 18.08 | 18.08 | 2,458 | -0.80(-4.25%) |
Dec 18, 2018 | 18.99 | 18.99 | 18.89 | 18.89 | 804 | +0.04(+0.23%) |
Dec 17, 2018 | 18.96 | 19.13 | 18.84 | 18.84 | 2,184 | -0.28(-1.48%) |
Dec 14, 2018 | 19.49 | 19.49 | 19.12 | 19.12 | 2,229 | -0.73(-3.70%) |
Dec 13, 2018 | 19.86 | 19.86 | 19.86 | 19.86 | 253 | +0.19(+0.96%) |
Dec 12, 2018 | 19.67 | 19.67 | 19.67 | 5 | +0.00(+0.00%) | |
Dec 11, 2018 | 19.84 | 19.84 | 19.67 | 19.67 | 3,158 | +0.05(+0.24%) |
Dec 10, 2018 | 19.65 | 19.65 | 19.60 | 19.62 | 1,423 | -0.10(-0.53%) |
Dec 07, 2018 | 19.78 | 19.78 | 19.73 | 19.73 | 530 | -0.23(-1.13%) |
Dec 06, 2018 | 20.16 | 20.16 | 19.95 | 19.95 | 1,185 | -0.36(-1.79%) |
Dec 04, 2018 | 20.77 | 20.82 | 20.31 | 20.32 | 1,698 | -0.46(-2.21%) |
Dec 03, 2018 | 20.77 | 20.78 | 20.77 | 20.78 | 2,446 | +0.34(+1.67%) |
Nov 30, 2018 | 19.98 | 20.43 | 19.98 | 20.43 | 743 | +0.03(+0.14%) |
Nov 29, 2018 | 20.41 | 20.41 | 20.32 | 20.41 | 946 | +0.26(+1.31%) |
Nov 28, 2018 | 20.12 | 20.15 | 19.90 | 20.14 | 2,146 | +0.24(+1.18%) |
Nov 27, 2018 | 19.91 | 19.91 | 19.91 | 63 | +0.00(+0.01%) | |
Nov 26, 2018 | 19.97 | 19.99 | 19.91 | 19.91 | 1,378 | -0.01(-0.03%) |
Nov 23, 2018 | 19.62 | 19.91 | 19.62 | 19.91 | 849 | +0.21(+1.08%) |
Nov 21, 2018 | 19.70 | 19.70 | 19.70 | 0 | -0.15(-0.76%) | |
Nov 20, 2018 | 19.90 | 19.90 | 19.78 | 19.85 | 2,575 | -0.19(-0.95%) |
Nov 19, 2018 | 20.27 | 20.33 | 19.99 | 20.04 | 3,474 | +0.03(+0.15%) |
Nov 16, 2018 | 20.01 | 20.01 | 20.01 | 41 | +0.00(+0.01%) | |
Nov 15, 2018 | 19.90 | 20.01 | 19.90 | 20.01 | 945 | -0.31(-1.53%) |
Nov 14, 2018 | 20.32 | 20.32 | 20.32 | 20.32 | 151 | -0.12(-0.61%) |
Nov 13, 2018 | 20.89 | 20.89 | 20.43 | 20.44 | 1,659 | -0.22(-1.05%) |
Nov 12, 2018 | 20.85 | 20.85 | 20.66 | 20.66 | 591 | -0.34(-1.62%) |
Nov 09, 2018 | 20.99 | 21.00 | 20.99 | 21.00 | 636 | -0.39(-1.81%) |
Nov 08, 2018 | 21.71 | 21.71 | 21.21 | 21.39 | 6,367 | -0.19(-0.87%) |
Nov 07, 2018 | 21.51 | 21.57 | 21.48 | 21.57 | 3,111 | +0.50(+2.36%) |
Nov 06, 2018 | 21.30 | 21.30 | 21.08 | 21.08 | 546 | -0.13(-0.62%) |
Nov 05, 2018 | 21.26 | 21.26 | 21.13 | 21.21 | 1,289 | +0.25(+1.19%) |
Nov 02, 2018 | 20.96 | 20.96 | 20.96 | 20.96 | 212 | +0.03(+0.12%) |
Nov 01, 2018 | 20.93 | 20.93 | 20.93 | 20.93 | 2,659 | +0.41(+2.01%) |
Oct 31, 2018 | 20.59 | 20.64 | 20.52 | 20.52 | 3,296 | +0.15(+0.75%) |
Oct 30, 2018 | 20.35 | 20.37 | 20.12 | 20.37 | 1,959 | -0.17(-0.83%) |
Oct 29, 2018 | 20.65 | 20.65 | 20.46 | 20.54 | 962 | +0.11(+0.55%) |
Oct 26, 2018 | 20.41 | 20.51 | 20.17 | 20.43 | 1,592 | -0.16(-0.78%) |
Oct 25, 2018 | 20.07 | 20.59 | 19.97 | 20.59 | 2,181 | +0.36(+1.77%) |
Oct 24, 2018 | 20.55 | 20.73 | 20.23 | 20.23 | 1,871 | -0.87(-4.11%) |
Oct 23, 2018 | 20.77 | 21.09 | 20.73 | 21.09 | 1,494 | -0.09(-0.44%) |
Oct 22, 2018 | 21.10 | 21.19 | 21.06 | 21.19 | 892 | +0.03(+0.13%) |
Oct 19, 2018 | 21.29 | 21.29 | 21.16 | 21.16 | 1,804 | -0.17(-0.80%) |
Oct 18, 2018 | 21.87 | 21.87 | 21.33 | 21.33 | 880 | -0.31(-1.44%) |
Oct 17, 2018 | 21.58 | 21.64 | 21.40 | 21.64 | 1,959 | +0.19(+0.90%) |
Oct 16, 2018 | 21.45 | 21.45 | 21.45 | 21.45 | 527 | +0.30(+1.41%) |
Oct 15, 2018 | 21.15 | 21.15 | 21.15 | 82 | +0.00(+0.00%) | |
Oct 12, 2018 | 21.17 | 21.20 | 21.04 | 21.15 | 2,016 | +0.35(+1.68%) |
Oct 11, 2018 | 21.20 | 21.20 | 20.73 | 20.80 | 1,245 | -0.90(-4.17%) |
Oct 10, 2018 | 21.75 | 21.75 | 21.71 | 21.71 | 706 | -0.17(-0.80%) |
Oct 09, 2018 | 21.88 | 21.88 | 21.88 | 21.88 | 723 | -0.05(-0.24%) |
Oct 08, 2018 | 21.93 | 21.93 | 21.93 | 115 | +0.00(+0.00%) | |
Oct 05, 2018 | 21.91 | 21.94 | 21.83 | 21.93 | 1,698 | -0.05(-0.21%) |
Oct 04, 2018 | 21.93 | 21.98 | 21.93 | 21.98 | 1,227 | -0.34(-1.54%) |
Oct 03, 2018 | 22.32 | 22.39 | 22.29 | 22.32 | 1,025 | +0.19(+0.87%) |
Oct 02, 2018 | 22.14 | 22.14 | 22.13 | 22.13 | 1,146 | -0.02(-0.10%) |