Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.27 | 17.42 | 16.87 | 17.42 | 325,454 | +0.28(+1.62%) |
Dec 28, 2018 | 17.31 | 17.53 | 16.83 | 17.14 | 603,262 | -0.20(-1.18%) |
Dec 27, 2018 | 16.65 | 17.35 | 16.65 | 17.35 | 427,569 | +0.44(+2.59%) |
Dec 26, 2018 | 16.21 | 16.95 | 16.06 | 16.91 | 563,944 | +0.76(+4.70%) |
Dec 24, 2018 | 16.56 | 16.72 | 16.09 | 16.15 | 279,450 | -0.53(-3.15%) |
Dec 21, 2018 | 16.77 | 16.95 | 16.27 | 16.67 | 1,690,530 | -0.09(-0.57%) |
Dec 20, 2018 | 17.30 | 17.33 | 16.64 | 16.77 | 437,291 | -0.53(-3.08%) |
Dec 19, 2018 | 17.35 | 17.88 | 17.27 | 17.30 | 793,966 | -0.03(-0.17%) |
Dec 18, 2018 | 17.09 | 17.69 | 17.04 | 17.33 | 636,066 | +0.40(+2.37%) |
Dec 17, 2018 | 16.94 | 17.40 | 16.51 | 16.93 | 1,047,856 | -0.09(-0.51%) |
Dec 14, 2018 | 17.13 | 17.69 | 16.94 | 17.02 | 714,029 | -0.30(-1.73%) |
Dec 13, 2018 | 17.48 | 17.93 | 17.26 | 17.32 | 785,266 | -0.20(-1.17%) |
Dec 12, 2018 | 17.85 | 18.16 | 17.51 | 17.52 | 938,519 | -0.07(-0.41%) |
Dec 11, 2018 | 18.21 | 18.30 | 17.59 | 17.59 | 872,588 | -0.36(-1.99%) |
Dec 10, 2018 | 18.31 | 18.42 | 17.86 | 17.95 | 992,280 | -0.36(-1.95%) |
Dec 07, 2018 | 18.84 | 19.11 | 18.25 | 18.31 | 428,965 | -0.53(-2.79%) |
Dec 06, 2018 | 18.29 | 18.91 | 18.06 | 18.84 | 671,150 | +0.28(+1.54%) |
Dec 04, 2018 | 19.45 | 19.63 | 18.32 | 18.55 | 1,252,391 | -1.01(-5.15%) |
Dec 03, 2018 | 19.73 | 20.30 | 19.02 | 19.56 | 445,912 | +0.15(+0.75%) |
Nov 30, 2018 | 19.65 | 19.83 | 19.06 | 19.41 | 697,598 | -0.24(-1.23%) |
Nov 29, 2018 | 19.79 | 20.02 | 19.38 | 19.65 | 261,387 | -0.20(-0.99%) |
Nov 28, 2018 | 19.35 | 19.90 | 19.07 | 19.85 | 405,596 | +0.54(+2.79%) |
Nov 27, 2018 | 19.20 | 19.49 | 19.06 | 19.31 | 809,775 | +0.03(+0.15%) |
Nov 26, 2018 | 19.99 | 20.20 | 19.14 | 19.28 | 666,353 | -0.58(-2.93%) |
Nov 23, 2018 | 20.00 | 20.20 | 19.82 | 19.87 | 146,717 | -0.14(-0.69%) |
Nov 21, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.49(+2.50%) | |
Nov 20, 2018 | 19.58 | 20.08 | 19.17 | 19.52 | 602,544 | -0.30(-1.51%) |
Nov 19, 2018 | 19.73 | 20.05 | 19.59 | 19.81 | 932,514 | +0.07(+0.37%) |
Nov 16, 2018 | 19.64 | 19.86 | 19.44 | 19.74 | 769,444 | +0.04(+0.18%) |
Nov 15, 2018 | 20.37 | 20.47 | 19.68 | 19.70 | 693,419 | -0.80(-3.90%) |
Nov 14, 2018 | 20.61 | 20.88 | 20.22 | 20.51 | 536,686 | +0.06(+0.28%) |
Nov 13, 2018 | 21.09 | 21.47 | 20.44 | 20.45 | 591,594 | -0.52(-2.47%) |
Nov 12, 2018 | 20.54 | 21.20 | 20.43 | 20.96 | 547,899 | +0.31(+1.52%) |
Nov 09, 2018 | 21.74 | 21.74 | 20.40 | 20.65 | 706,526 | -1.27(-5.81%) |
Nov 08, 2018 | 21.81 | 22.27 | 21.37 | 21.93 | 696,843 | +0.02(+0.10%) |
Nov 07, 2018 | 21.60 | 21.98 | 20.75 | 21.90 | 908,775 | +0.18(+0.84%) |
Nov 06, 2018 | 22.99 | 23.29 | 21.44 | 21.72 | 1,585,547 | -1.75(-7.44%) |
Nov 05, 2018 | 23.61 | 23.88 | 22.97 | 23.47 | 709,783 | -0.09(-0.40%) |
Nov 02, 2018 | 23.51 | 24.17 | 23.32 | 23.56 | 689,628 | +0.23(+1.00%) |
Nov 01, 2018 | 22.53 | 23.50 | 22.36 | 23.33 | 576,624 | +0.92(+4.09%) |
Oct 31, 2018 | 22.32 | 22.83 | 22.01 | 22.41 | 654,305 | +0.41(+1.89%) |
Oct 30, 2018 | 22.10 | 22.51 | 21.74 | 22.00 | 573,363 | -0.17(-0.79%) |
Oct 29, 2018 | 22.56 | 23.09 | 21.92 | 22.17 | 326,801 | -0.02(-0.10%) |
Oct 26, 2018 | 23.02 | 23.02 | 21.69 | 22.19 | 427,789 | -1.00(-4.33%) |
Oct 25, 2018 | 22.83 | 23.76 | 22.83 | 23.20 | 617,750 | +0.45(+1.98%) |
Oct 24, 2018 | 24.06 | 24.17 | 22.72 | 22.75 | 645,778 | -1.20(-5.02%) |
Oct 23, 2018 | 23.56 | 24.33 | 23.13 | 23.95 | 666,372 | +0.37(+1.57%) |
Oct 22, 2018 | 23.29 | 23.76 | 23.26 | 23.58 | 724,038 | +0.31(+1.35%) |
Oct 19, 2018 | 23.41 | 23.77 | 23.08 | 23.26 | 467,079 | -0.07(-0.28%) |
Oct 18, 2018 | 23.82 | 24.05 | 23.26 | 23.33 | 615,338 | -0.62(-2.58%) |
Oct 17, 2018 | 25.09 | 25.28 | 23.86 | 23.95 | 879,024 | -1.24(-4.94%) |
Oct 16, 2018 | 24.82 | 25.36 | 24.23 | 25.19 | 638,939 | +0.51(+2.06%) |
Oct 15, 2018 | 23.71 | 24.82 | 23.66 | 24.68 | 614,147 | +0.95(+4.02%) |
Oct 12, 2018 | 24.48 | 24.65 | 23.10 | 23.73 | 1,218,115 | -0.41(-1.72%) |
Oct 11, 2018 | 24.98 | 24.98 | 23.61 | 24.15 | 1,197,709 | +0.43(+1.81%) |
Oct 10, 2018 | 23.71 | 24.04 | 23.42 | 23.72 | 775,179 | -0.44(-1.84%) |
Oct 09, 2018 | 25.36 | 25.48 | 24.04 | 24.16 | 502,845 | -1.27(-5.01%) |
Oct 08, 2018 | 25.10 | 25.77 | 24.97 | 25.43 | 701,128 | +0.33(+1.33%) |
Oct 05, 2018 | 24.95 | 25.35 | 24.79 | 25.10 | 1,067,413 | +0.14(+0.55%) |
Oct 04, 2018 | 25.14 | 25.14 | 24.47 | 24.96 | 913,684 | -0.29(-1.15%) |
Oct 03, 2018 | 25.66 | 25.66 | 24.93 | 25.25 | 946,154 | -0.60(-2.31%) |
Oct 02, 2018 | 25.97 | 26.37 | 25.77 | 25.85 | 612,442 | -0.33(-1.25%) |