Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.23 | 19.25 | 18.92 | 19.22 | 174,559 | +0.03(+0.14%) |
Dec 28, 2018 | 19.40 | 19.54 | 19.03 | 19.19 | 113,375 | -0.10(-0.52%) |
Dec 27, 2018 | 19.06 | 19.32 | 18.83 | 19.29 | 168,667 | +0.02(+0.09%) |
Dec 26, 2018 | 18.54 | 19.33 | 18.52 | 19.27 | 122,811 | +0.79(+4.29%) |
Dec 24, 2018 | 19.43 | 19.43 | 18.46 | 18.48 | 138,594 | -1.03(-5.28%) |
Dec 21, 2018 | 19.66 | 19.82 | 19.32 | 19.51 | 468,853 | -0.14(-0.70%) |
Dec 20, 2018 | 19.37 | 19.82 | 19.23 | 19.64 | 259,891 | +0.10(+0.51%) |
Dec 19, 2018 | 19.60 | 19.77 | 19.26 | 19.54 | 223,091 | -0.05(-0.28%) |
Dec 18, 2018 | 19.75 | 20.16 | 19.57 | 19.60 | 183,622 | -0.07(-0.37%) |
Dec 17, 2018 | 20.15 | 20.26 | 19.56 | 19.67 | 205,409 | -0.57(-2.79%) |
Dec 14, 2018 | 19.94 | 20.46 | 19.94 | 20.24 | 162,168 | +0.17(+0.86%) |
Dec 13, 2018 | 21.17 | 21.17 | 20.05 | 20.06 | 281,634 | -1.07(-5.05%) |
Dec 12, 2018 | 21.20 | 21.53 | 21.11 | 21.13 | 143,282 | +0.10(+0.48%) |
Dec 11, 2018 | 21.27 | 21.41 | 20.84 | 21.03 | 101,566 | -0.02(-0.09%) |
Dec 10, 2018 | 21.43 | 21.50 | 20.92 | 21.05 | 209,046 | -0.38(-1.79%) |
Dec 07, 2018 | 21.34 | 21.46 | 21.16 | 21.43 | 242,101 | +0.05(+0.21%) |
Dec 06, 2018 | 21.09 | 21.40 | 20.76 | 21.39 | 240,930 | +0.09(+0.43%) |
Dec 04, 2018 | 21.64 | 21.64 | 21.14 | 21.30 | 407,889 | -0.44(-2.01%) |
Dec 03, 2018 | 21.45 | 22.17 | 21.13 | 21.73 | 230,047 | +0.89(+4.29%) |
Nov 30, 2018 | 20.95 | 21.10 | 20.21 | 20.84 | 334,096 | -0.22(-1.04%) |
Nov 29, 2018 | 21.24 | 21.40 | 21.06 | 21.06 | 95,883 | -0.27(-1.28%) |
Nov 28, 2018 | 21.30 | 21.36 | 20.83 | 21.33 | 173,475 | +0.06(+0.30%) |
Nov 27, 2018 | 21.73 | 21.95 | 21.21 | 21.27 | 110,074 | -0.60(-2.74%) |
Nov 26, 2018 | 21.77 | 22.12 | 21.76 | 21.87 | 215,797 | +0.22(+1.01%) |
Nov 23, 2018 | 21.37 | 21.73 | 21.37 | 21.65 | 54,025 | +0.11(+0.51%) |
Nov 21, 2018 | 21.54 | 21.54 | 21.54 | 0 | +0.37(+1.76%) | |
Nov 20, 2018 | 21.14 | 21.50 | 20.81 | 21.17 | 230,440 | -0.26(-1.23%) |
Nov 19, 2018 | 21.89 | 22.08 | 21.39 | 21.43 | 297,339 | -0.47(-2.15%) |
Nov 16, 2018 | 22.02 | 22.18 | 21.76 | 21.90 | 142,562 | -0.24(-1.07%) |
Nov 15, 2018 | 22.00 | 22.18 | 21.75 | 22.14 | 278,225 | -0.02(-0.08%) |
Nov 14, 2018 | 22.86 | 22.92 | 22.08 | 22.16 | 148,987 | -0.49(-2.16%) |
Nov 13, 2018 | 22.60 | 23.08 | 22.46 | 22.65 | 398,573 | +0.02(+0.08%) |
Nov 12, 2018 | 22.84 | 23.05 | 22.55 | 22.63 | 114,149 | -0.25(-1.11%) |
Nov 09, 2018 | 23.70 | 23.70 | 22.88 | 22.88 | 153,036 | -0.93(-3.92%) |
Nov 08, 2018 | 23.48 | 23.85 | 23.45 | 23.82 | 187,276 | +0.33(+1.39%) |
Nov 07, 2018 | 23.43 | 23.62 | 23.11 | 23.49 | 132,863 | +0.10(+0.43%) |
Nov 06, 2018 | 22.51 | 23.43 | 22.51 | 23.39 | 167,157 | +0.83(+3.70%) |
Nov 05, 2018 | 22.55 | 22.75 | 22.30 | 22.56 | 206,717 | -0.01(-0.04%) |
Nov 02, 2018 | 22.81 | 23.01 | 22.22 | 22.57 | 250,393 | -0.34(-1.50%) |
Nov 01, 2018 | 22.26 | 23.24 | 20.95 | 22.91 | 520,169 | +0.75(+3.40%) |
Oct 31, 2018 | 22.36 | 22.50 | 22.13 | 22.16 | 254,466 | +0.03(+0.12%) |
Oct 30, 2018 | 21.10 | 22.17 | 20.98 | 22.13 | 181,412 | +0.89(+4.18%) |
Oct 29, 2018 | 21.60 | 21.79 | 21.04 | 21.24 | 174,498 | -0.12(-0.55%) |
Oct 26, 2018 | 21.31 | 21.59 | 21.10 | 21.36 | 217,647 | -0.17(-0.80%) |
Oct 25, 2018 | 21.40 | 21.77 | 21.37 | 21.53 | 196,092 | +0.23(+1.06%) |
Oct 24, 2018 | 21.69 | 21.80 | 21.29 | 21.30 | 190,307 | -0.39(-1.80%) |
Oct 23, 2018 | 21.81 | 21.85 | 21.21 | 21.69 | 172,396 | -0.39(-1.77%) |
Oct 22, 2018 | 21.86 | 22.19 | 21.75 | 22.08 | 250,003 | +0.28(+1.29%) |
Oct 19, 2018 | 21.99 | 22.01 | 21.73 | 21.80 | 139,254 | -0.17(-0.78%) |
Oct 18, 2018 | 21.75 | 22.10 | 21.75 | 21.98 | 192,151 | +0.09(+0.41%) |
Oct 17, 2018 | 22.43 | 22.49 | 21.78 | 21.89 | 126,245 | -0.63(-2.78%) |
Oct 16, 2018 | 22.26 | 22.51 | 22.01 | 22.51 | 204,907 | +0.37(+1.68%) |
Oct 15, 2018 | 22.24 | 22.27 | 22.06 | 22.14 | 134,761 | -0.15(-0.69%) |
Oct 12, 2018 | 22.47 | 22.52 | 22.18 | 22.29 | 201,439 | +0.09(+0.41%) |
Oct 11, 2018 | 22.46 | 22.65 | 22.16 | 22.20 | 406,481 | -0.21(-0.93%) |
Oct 10, 2018 | 22.83 | 22.92 | 22.39 | 22.41 | 259,701 | -0.51(-2.22%) |
Oct 09, 2018 | 23.18 | 23.31 | 22.74 | 22.92 | 328,690 | -0.24(-1.06%) |
Oct 08, 2018 | 23.55 | 23.62 | 22.96 | 23.16 | 213,781 | -0.34(-1.43%) |
Oct 05, 2018 | 23.55 | 23.73 | 23.37 | 23.50 | 301,773 | +0.07(+0.31%) |
Oct 04, 2018 | 23.92 | 23.92 | 23.23 | 23.43 | 192,232 | -0.54(-2.27%) |
Oct 03, 2018 | 23.79 | 23.99 | 23.51 | 23.97 | 236,164 | +0.19(+0.80%) |
Oct 02, 2018 | 24.52 | 24.62 | 23.68 | 23.78 | 175,006 | -0.74(-3.03%) |