Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.30 | 18.42 | 17.54 | 18.01 | 699,400 | -0.21(-1.15%) |
Dec 28, 2018 | 18.03 | 18.63 | 17.82 | 18.22 | 439,200 | +0.32(+1.79%) |
Dec 27, 2018 | 17.97 | 18.29 | 17.20 | 17.90 | 512,647 | -0.50(-2.72%) |
Dec 26, 2018 | 17.46 | 18.41 | 17.06 | 18.40 | 853,014 | +0.99(+5.69%) |
Dec 24, 2018 | 17.28 | 17.90 | 17.14 | 17.41 | 291,900 | +0.00(+0.00%) |
Dec 21, 2018 | 19.01 | 19.06 | 17.36 | 17.41 | 679,400 | -1.55(-8.18%) |
Dec 20, 2018 | 19.23 | 19.49 | 18.73 | 18.96 | 675,217 | -0.39(-2.02%) |
Dec 19, 2018 | 18.63 | 19.50 | 18.41 | 19.35 | 1,183,731 | +0.69(+3.70%) |
Dec 18, 2018 | 19.09 | 19.14 | 18.40 | 18.66 | 533,970 | -0.22(-1.17%) |
Dec 17, 2018 | 19.44 | 19.65 | 18.81 | 18.88 | 612,476 | -0.67(-3.43%) |
Dec 14, 2018 | 19.85 | 20.14 | 19.46 | 19.55 | 262,700 | -0.57(-2.83%) |
Dec 13, 2018 | 20.72 | 20.93 | 19.96 | 20.12 | 311,752 | -0.58(-2.80%) |
Dec 12, 2018 | 20.59 | 21.34 | 20.52 | 20.70 | 455,648 | +0.40(+1.97%) |
Dec 11, 2018 | 20.18 | 20.61 | 19.97 | 20.30 | 288,523 | +0.16(+0.79%) |
Dec 10, 2018 | 20.19 | 20.49 | 19.67 | 20.14 | 491,807 | -0.11(-0.54%) |
Dec 07, 2018 | 20.65 | 20.82 | 20.16 | 20.25 | 351,300 | -0.50(-2.41%) |
Dec 06, 2018 | 20.35 | 20.80 | 20.24 | 20.75 | 316,927 | +0.04(+0.19%) |
Dec 04, 2018 | 21.64 | 21.64 | 20.70 | 20.71 | 327,400 | -1.02(-4.69%) |
Dec 03, 2018 | 21.85 | 21.85 | 21.27 | 21.73 | 317,586 | +0.34(+1.59%) |
Nov 30, 2018 | 21.48 | 21.61 | 21.06 | 21.39 | 242,200 | -0.24(-1.11%) |
Nov 29, 2018 | 21.85 | 21.88 | 21.42 | 21.63 | 292,546 | -0.21(-0.96%) |
Nov 28, 2018 | 21.43 | 21.88 | 21.07 | 21.84 | 229,243 | +0.43(+2.01%) |
Nov 27, 2018 | 21.94 | 21.94 | 21.27 | 21.41 | 317,648 | -0.62(-2.81%) |
Nov 26, 2018 | 21.51 | 22.10 | 21.41 | 22.03 | 336,076 | +0.74(+3.48%) |
Nov 23, 2018 | 21.01 | 21.50 | 21.01 | 21.29 | 104,600 | +0.15(+0.71%) |
Nov 21, 2018 | 21.14 | 21.14 | 21.14 | 0 | +0.28(+1.34%) | |
Nov 20, 2018 | 21.05 | 21.46 | 20.59 | 20.86 | 658,957 | -0.64(-2.98%) |
Nov 19, 2018 | 22.33 | 22.61 | 21.32 | 21.50 | 482,736 | -0.90(-4.02%) |
Nov 16, 2018 | 21.59 | 22.56 | 21.52 | 22.40 | 548,900 | +0.44(+2.00%) |
Nov 15, 2018 | 22.00 | 22.20 | 21.25 | 21.96 | 1,101,557 | -0.19(-0.86%) |
Nov 14, 2018 | 23.05 | 23.33 | 22.12 | 22.15 | 483,325 | -0.64(-2.81%) |
Nov 13, 2018 | 23.01 | 23.47 | 22.67 | 22.79 | 408,513 | -0.24(-1.04%) |
Nov 12, 2018 | 23.60 | 23.60 | 22.65 | 23.03 | 370,966 | -0.73(-3.07%) |
Nov 09, 2018 | 24.32 | 24.32 | 23.44 | 23.76 | 417,800 | -0.55(-2.26%) |
Nov 08, 2018 | 24.05 | 24.41 | 23.73 | 24.31 | 337,607 | +0.15(+0.62%) |
Nov 07, 2018 | 23.80 | 24.36 | 23.55 | 24.16 | 515,962 | +0.39(+1.64%) |
Nov 06, 2018 | 23.46 | 24.08 | 23.16 | 23.77 | 361,499 | +0.27(+1.15%) |
Nov 05, 2018 | 24.10 | 24.70 | 23.36 | 23.50 | 720,370 | -0.61(-2.53%) |
Nov 02, 2018 | 23.33 | 24.44 | 22.64 | 24.11 | 1,135,500 | +1.26(+5.51%) |
Nov 01, 2018 | 21.21 | 24.11 | 21.00 | 22.85 | 2,523,306 | +3.79(+19.88%) |
Oct 31, 2018 | 19.67 | 20.15 | 18.92 | 19.06 | 742,732 | -1.04(-5.17%) |
Oct 30, 2018 | 19.10 | 20.14 | 19.10 | 20.10 | 322,936 | +0.96(+5.02%) |
Oct 29, 2018 | 20.00 | 20.20 | 18.91 | 19.14 | 519,022 | -0.63(-3.19%) |
Oct 26, 2018 | 19.71 | 20.29 | 19.43 | 19.77 | 684,300 | -0.30(-1.49%) |
Oct 25, 2018 | 19.92 | 20.22 | 19.81 | 20.07 | 349,148 | +0.28(+1.41%) |
Oct 24, 2018 | 20.35 | 20.77 | 19.77 | 19.79 | 638,741 | -0.68(-3.32%) |
Oct 23, 2018 | 19.85 | 20.62 | 19.81 | 20.47 | 355,311 | +0.10(+0.49%) |
Oct 22, 2018 | 20.20 | 20.57 | 20.12 | 20.37 | 245,228 | +0.30(+1.49%) |
Oct 19, 2018 | 20.40 | 20.58 | 19.97 | 20.07 | 408,300 | -0.25(-1.23%) |
Oct 18, 2018 | 20.93 | 21.07 | 20.29 | 20.32 | 289,873 | -0.76(-3.61%) |
Oct 17, 2018 | 21.00 | 21.34 | 20.79 | 21.08 | 246,465 | +0.04(+0.19%) |
Oct 16, 2018 | 20.65 | 21.14 | 20.48 | 21.04 | 342,875 | +0.60(+2.94%) |
Oct 15, 2018 | 20.21 | 20.70 | 19.91 | 20.44 | 280,675 | +0.14(+0.69%) |
Oct 12, 2018 | 20.46 | 20.58 | 19.84 | 20.30 | 379,400 | +0.40(+2.01%) |
Oct 11, 2018 | 20.25 | 20.82 | 19.78 | 19.90 | 668,352 | -0.62(-3.02%) |
Oct 10, 2018 | 21.63 | 21.69 | 20.50 | 20.52 | 413,530 | -1.24(-5.70%) |
Oct 09, 2018 | 21.76 | 22.12 | 21.48 | 21.76 | 236,715 | -0.01(-0.05%) |
Oct 08, 2018 | 22.00 | 22.13 | 21.33 | 21.77 | 473,833 | -0.28(-1.27%) |
Oct 05, 2018 | 22.29 | 22.46 | 21.63 | 22.05 | 418,100 | -0.23(-1.03%) |
Oct 04, 2018 | 22.46 | 22.59 | 22.03 | 22.28 | 519,293 | -0.28(-1.24%) |
Oct 03, 2018 | 22.24 | 23.33 | 21.83 | 22.56 | 626,764 | +0.53(+2.41%) |
Oct 02, 2018 | 22.40 | 22.57 | 21.76 | 22.03 | 334,366 | -0.38(-1.70%) |