Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.65 | 18.19 | 16.65 | 17.17 | 9,032 | +0.53(+3.16%) |
Dec 28, 2018 | 16.67 | 17.81 | 16.38 | 16.65 | 24,003 | -0.41(-2.42%) |
Dec 27, 2018 | 17.06 | 18.83 | 16.61 | 17.06 | 20,253 | -0.49(-2.81%) |
Dec 26, 2018 | 17.42 | 18.28 | 17.42 | 17.55 | 23,495 | +0.14(+0.79%) |
Dec 24, 2018 | 17.97 | 18.22 | 17.40 | 17.42 | 8,166 | -0.74(-4.09%) |
Dec 21, 2018 | 18.52 | 18.56 | 17.96 | 18.16 | 28,334 | -0.48(-2.60%) |
Dec 20, 2018 | 18.48 | 18.96 | 18.18 | 18.65 | 16,304 | +0.24(+1.32%) |
Dec 19, 2018 | 17.89 | 19.07 | 17.89 | 18.40 | 38,458 | +0.46(+2.57%) |
Dec 18, 2018 | 17.85 | 18.52 | 17.64 | 17.94 | 18,726 | +0.08(+0.45%) |
Dec 17, 2018 | 18.08 | 18.78 | 17.63 | 17.86 | 14,076 | -0.15(-0.85%) |
Dec 14, 2018 | 18.59 | 18.59 | 17.76 | 18.01 | 26,478 | +0.26(+1.46%) |
Dec 13, 2018 | 18.22 | 18.22 | 17.64 | 17.76 | 13,740 | -0.57(-3.13%) |
Dec 12, 2018 | 19.24 | 19.24 | 17.37 | 18.33 | 63,834 | -0.97(-5.02%) |
Dec 11, 2018 | 19.41 | 19.63 | 18.91 | 19.30 | 7,602 | +0.09(+0.46%) |
Dec 10, 2018 | 20.03 | 20.12 | 18.81 | 19.21 | 7,208 | -0.19(-0.96%) |
Dec 07, 2018 | 19.16 | 19.64 | 19.04 | 19.40 | 49,863 | +0.44(+2.30%) |
Dec 06, 2018 | 19.07 | 19.79 | 18.79 | 18.96 | 11,050 | -0.11(-0.59%) |
Dec 04, 2018 | 19.82 | 19.96 | 19.02 | 19.07 | 12,249 | -1.01(-5.03%) |
Dec 03, 2018 | 19.46 | 20.09 | 19.46 | 20.08 | 4,335 | +0.68(+3.50%) |
Nov 30, 2018 | 19.72 | 20.00 | 19.40 | 19.40 | 19,673 | -0.25(-1.27%) |
Nov 29, 2018 | 19.25 | 19.95 | 19.21 | 19.66 | 3,820 | +0.44(+2.31%) |
Nov 28, 2018 | 19.36 | 19.42 | 19.08 | 19.21 | 10,999 | -0.03(-0.17%) |
Nov 27, 2018 | 19.51 | 19.51 | 19.24 | 19.24 | 4,844 | -0.44(-2.22%) |
Nov 26, 2018 | 20.00 | 20.00 | 19.68 | 19.68 | 5,652 | -0.39(-1.93%) |
Nov 23, 2018 | 19.24 | 20.17 | 19.24 | 20.07 | 8,784 | +1.07(+5.66%) |
Nov 21, 2018 | 18.99 | 18.99 | 18.99 | 0 | -0.25(-1.30%) | |
Nov 20, 2018 | 19.76 | 19.80 | 19.09 | 19.24 | 6,679 | -0.57(-2.90%) |
Nov 19, 2018 | 20.00 | 20.32 | 19.80 | 19.82 | 10,415 | -0.31(-1.53%) |
Nov 16, 2018 | 20.36 | 20.56 | 19.94 | 20.12 | 18,312 | -0.32(-1.58%) |
Nov 15, 2018 | 20.73 | 20.77 | 20.23 | 20.45 | 16,129 | -0.23(-1.13%) |
Nov 14, 2018 | 21.09 | 21.32 | 20.68 | 20.68 | 8,162 | -0.27(-1.31%) |
Nov 13, 2018 | 20.67 | 21.21 | 20.67 | 20.96 | 5,929 | +0.12(+0.58%) |
Nov 12, 2018 | 20.77 | 21.31 | 20.63 | 20.84 | 11,844 | +0.19(+0.90%) |
Nov 09, 2018 | 21.16 | 21.20 | 20.63 | 20.65 | 10,146 | -0.12(-0.58%) |
Nov 08, 2018 | 20.61 | 20.88 | 20.61 | 20.77 | 11,940 | +0.13(+0.63%) |
Nov 07, 2018 | 20.56 | 20.64 | 20.49 | 20.64 | 14,706 | +0.18(+0.87%) |
Nov 06, 2018 | 20.61 | 20.61 | 20.16 | 20.46 | 22,417 | -0.15(-0.71%) |
Nov 05, 2018 | 20.85 | 20.85 | 20.61 | 20.61 | 9,112 | -0.35(-1.66%) |
Nov 02, 2018 | 21.13 | 21.13 | 20.84 | 20.96 | 10,022 | -0.23(-1.11%) |
Nov 01, 2018 | 21.33 | 21.33 | 21.07 | 21.19 | 10,084 | -0.02(-0.11%) |
Oct 31, 2018 | 21.26 | 21.42 | 20.97 | 21.22 | 13,223 | -0.08(-0.38%) |
Oct 30, 2018 | 21.48 | 22.02 | 20.96 | 21.30 | 14,423 | -0.27(-1.24%) |
Oct 29, 2018 | 21.26 | 23.10 | 20.99 | 21.56 | 19,453 | +0.47(+2.22%) |
Oct 26, 2018 | 20.98 | 21.42 | 20.98 | 21.09 | 6,557 | -0.02(-0.08%) |
Oct 25, 2018 | 21.21 | 21.50 | 20.93 | 21.11 | 15,689 | +0.01(+0.04%) |
Oct 24, 2018 | 21.58 | 21.78 | 21.09 | 21.10 | 14,656 | -0.48(-2.21%) |
Oct 23, 2018 | 21.87 | 21.87 | 21.35 | 21.58 | 13,904 | -0.44(-2.02%) |
Oct 22, 2018 | 23.24 | 23.94 | 21.82 | 22.02 | 27,684 | -1.94(-8.08%) |
Oct 19, 2018 | 23.96 | 24.07 | 23.96 | 23.96 | 43,408 | -0.19(-0.80%) |
Oct 18, 2018 | 24.20 | 24.22 | 24.06 | 24.15 | 15,032 | -0.05(-0.20%) |
Oct 17, 2018 | 24.11 | 24.58 | 24.07 | 24.20 | 15,263 | +0.09(+0.37%) |
Oct 16, 2018 | 24.43 | 24.43 | 23.99 | 24.11 | 16,103 | -0.35(-1.45%) |
Oct 15, 2018 | 24.43 | 24.61 | 24.19 | 24.47 | 17,069 | +0.08(+0.33%) |
Oct 12, 2018 | 24.77 | 25.49 | 24.31 | 24.39 | 15,547 | -0.34(-1.37%) |
Oct 11, 2018 | 24.84 | 24.92 | 23.33 | 24.72 | 5,240 | -0.02(-0.10%) |
Oct 10, 2018 | 25.21 | 25.29 | 24.75 | 24.75 | 15,623 | -0.44(-1.76%) |
Oct 09, 2018 | 24.94 | 25.73 | 24.94 | 25.19 | 22,334 | +0.17(+0.67%) |
Oct 08, 2018 | 24.81 | 25.70 | 24.72 | 25.02 | 22,952 | +0.23(+0.91%) |
Oct 05, 2018 | 24.68 | 25.43 | 24.52 | 24.80 | 12,811 | -0.01(-0.03%) |
Oct 04, 2018 | 24.87 | 25.21 | 24.79 | 24.80 | 17,776 | -0.25(-0.99%) |
Oct 03, 2018 | 24.55 | 25.16 | 24.55 | 25.05 | 10,522 | +0.53(+2.16%) |
Oct 02, 2018 | 24.80 | 24.84 | 24.52 | 24.52 | 7,266 | -0.43(-1.71%) |