Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.07 | 19.15 | 18.78 | 19.05 | 190,969 | +0.04(+0.19%) |
Dec 28, 2018 | 18.77 | 19.14 | 18.71 | 19.02 | 651,714 | +0.19(+1.02%) |
Dec 27, 2018 | 18.20 | 18.83 | 18.05 | 18.83 | 483,400 | +0.55(+3.01%) |
Dec 26, 2018 | 18.30 | 18.49 | 18.07 | 18.28 | 548,432 | -0.35(-1.87%) |
Dec 24, 2018 | 18.93 | 19.25 | 18.56 | 18.62 | 355,778 | -0.49(-2.54%) |
Dec 21, 2018 | 19.42 | 19.53 | 19.04 | 19.11 | 433,277 | -0.07(-0.38%) |
Dec 20, 2018 | 19.14 | 19.44 | 18.93 | 19.18 | 649,853 | +0.62(+3.36%) |
Dec 19, 2018 | 19.20 | 19.44 | 18.49 | 18.56 | 1,251,482 | -0.61(-3.16%) |
Dec 18, 2018 | 18.75 | 19.27 | 18.70 | 19.16 | 533,353 | +0.28(+1.46%) |
Dec 17, 2018 | 18.89 | 19.05 | 18.69 | 18.89 | 1,029,634 | +0.00(+0.00%) |
Dec 14, 2018 | 18.97 | 19.21 | 18.81 | 18.89 | 1,156,605 | -0.69(-3.51%) |
Dec 13, 2018 | 19.43 | 19.62 | 19.28 | 19.58 | 627,828 | -0.03(-0.14%) |
Dec 12, 2018 | 19.67 | 19.75 | 19.51 | 19.61 | 1,071,629 | +0.22(+1.14%) |
Dec 11, 2018 | 19.78 | 19.81 | 19.30 | 19.39 | 695,372 | +0.31(+1.64%) |
Dec 10, 2018 | 19.29 | 19.35 | 18.83 | 19.07 | 456,313 | -0.62(-3.17%) |
Dec 07, 2018 | 20.13 | 20.33 | 19.53 | 19.70 | 971,413 | -0.62(-3.07%) |
Dec 06, 2018 | 19.28 | 20.41 | 19.13 | 20.32 | 1,551,032 | +0.25(+1.23%) |
Dec 04, 2018 | 20.53 | 20.58 | 19.94 | 20.07 | 2,298,060 | -0.45(-2.19%) |
Dec 03, 2018 | 20.51 | 20.64 | 20.17 | 20.52 | 1,783,127 | +0.75(+3.81%) |
Nov 30, 2018 | 19.94 | 19.97 | 19.63 | 19.77 | 282,311 | -0.18(-0.92%) |
Nov 29, 2018 | 20.39 | 20.50 | 19.83 | 19.95 | 1,183,376 | -0.61(-2.95%) |
Nov 28, 2018 | 20.17 | 20.61 | 19.83 | 20.56 | 483,808 | +0.62(+3.13%) |
Nov 27, 2018 | 19.96 | 20.14 | 19.67 | 19.94 | 1,437,940 | +0.25(+1.26%) |
Nov 26, 2018 | 19.83 | 20.08 | 19.64 | 19.69 | 1,219,363 | +0.17(+0.89%) |
Nov 23, 2018 | 19.68 | 19.70 | 19.47 | 19.51 | 267,487 | +0.23(+1.19%) |
Nov 21, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.24(+1.25%) | |
Nov 20, 2018 | 19.27 | 19.40 | 18.95 | 19.05 | 493,042 | -0.53(-2.72%) |
Nov 19, 2018 | 19.97 | 19.97 | 19.51 | 19.58 | 404,807 | -0.65(-3.22%) |
Nov 16, 2018 | 19.56 | 20.38 | 19.50 | 20.23 | 472,081 | +0.58(+2.94%) |
Nov 15, 2018 | 19.12 | 19.82 | 19.12 | 19.65 | 543,207 | +0.48(+2.49%) |
Nov 14, 2018 | 19.32 | 19.36 | 18.84 | 19.17 | 970,506 | +0.22(+1.16%) |
Nov 13, 2018 | 19.30 | 19.31 | 18.80 | 18.95 | 663,844 | -0.26(-1.34%) |
Nov 12, 2018 | 19.63 | 19.63 | 19.15 | 19.21 | 928,571 | -0.55(-2.79%) |
Nov 09, 2018 | 19.57 | 19.85 | 19.31 | 19.76 | 1,377,767 | +0.31(+1.60%) |
Nov 08, 2018 | 19.71 | 19.86 | 19.42 | 19.45 | 638,080 | -0.58(-2.89%) |
Nov 07, 2018 | 20.18 | 20.23 | 19.77 | 20.03 | 339,260 | -0.17(-0.82%) |
Nov 06, 2018 | 20.29 | 20.45 | 20.04 | 20.19 | 312,831 | -0.32(-1.57%) |
Nov 05, 2018 | 20.52 | 20.66 | 20.43 | 20.51 | 737,615 | -0.20(-0.97%) |
Nov 02, 2018 | 20.69 | 21.01 | 20.50 | 20.72 | 746,981 | +0.07(+0.36%) |
Nov 01, 2018 | 19.40 | 20.80 | 19.31 | 20.64 | 1,404,898 | +1.46(+7.60%) |
Oct 31, 2018 | 19.06 | 19.32 | 18.66 | 19.18 | 2,341,794 | -0.07(-0.38%) |
Oct 30, 2018 | 19.36 | 19.56 | 19.11 | 19.26 | 1,968,240 | +0.06(+0.29%) |
Oct 29, 2018 | 20.07 | 20.30 | 18.96 | 19.20 | 927,077 | -0.16(-0.81%) |
Oct 26, 2018 | 19.83 | 19.96 | 19.30 | 19.36 | 888,900 | -0.31(-1.59%) |
Oct 25, 2018 | 19.37 | 20.13 | 19.23 | 19.67 | 435,453 | +0.39(+2.00%) |
Oct 24, 2018 | 19.74 | 19.78 | 19.27 | 19.28 | 604,497 | -0.44(-2.23%) |
Oct 23, 2018 | 19.39 | 19.74 | 19.18 | 19.72 | 1,875,834 | +0.02(+0.09%) |
Oct 22, 2018 | 19.94 | 19.95 | 19.63 | 19.71 | 1,310,611 | +0.02(+0.09%) |
Oct 19, 2018 | 19.66 | 19.75 | 19.51 | 19.69 | 671,552 | +0.19(+0.99%) |
Oct 18, 2018 | 19.67 | 19.76 | 19.49 | 19.50 | 534,651 | -0.23(-1.16%) |
Oct 17, 2018 | 19.70 | 19.84 | 19.54 | 19.72 | 1,032,904 | -0.04(-0.19%) |
Oct 16, 2018 | 19.52 | 19.88 | 19.24 | 19.76 | 2,884,336 | +0.71(+3.71%) |
Oct 15, 2018 | 19.69 | 19.69 | 19.05 | 19.05 | 1,661,826 | -0.58(-2.94%) |
Oct 12, 2018 | 19.75 | 19.75 | 19.31 | 19.63 | 548,055 | +0.29(+1.52%) |
Oct 11, 2018 | 20.05 | 20.06 | 19.28 | 19.34 | 999,698 | -0.31(-1.59%) |
Oct 10, 2018 | 20.30 | 20.30 | 19.59 | 19.65 | 819,128 | -0.86(-4.20%) |
Oct 09, 2018 | 20.51 | 20.62 | 20.19 | 20.51 | 1,424,704 | +0.21(+1.04%) |
Oct 08, 2018 | 20.99 | 21.08 | 19.94 | 20.30 | 2,129,400 | +0.42(+2.12%) |
Oct 05, 2018 | 19.93 | 20.11 | 19.75 | 19.88 | 520,587 | +0.08(+0.42%) |
Oct 04, 2018 | 20.20 | 20.20 | 19.50 | 19.80 | 600,609 | -0.60(-2.92%) |
Oct 03, 2018 | 21.37 | 21.42 | 20.14 | 20.39 | 879,226 | +0.19(+0.95%) |
Oct 02, 2018 | 20.04 | 20.53 | 19.94 | 20.20 | 317,982 | +0.82(+4.21%) |