Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.36 | 18.39 | 18.28 | 18.39 | 8,278 | +0.16(+0.86%) |
Dec 28, 2018 | 18.30 | 18.41 | 18.20 | 18.23 | 13,388 | +0.05(+0.28%) |
Dec 27, 2018 | 17.85 | 18.18 | 17.68 | 18.18 | 6,267 | +0.09(+0.47%) |
Dec 26, 2018 | 17.47 | 18.09 | 17.47 | 18.09 | 3,265 | +0.64(+3.64%) |
Dec 24, 2018 | 17.77 | 17.77 | 17.46 | 17.46 | 2,146 | -0.46(-2.57%) |
Dec 21, 2018 | 18.26 | 18.26 | 17.91 | 17.92 | 5,109 | -0.25(-1.38%) |
Dec 20, 2018 | 18.33 | 18.33 | 18.04 | 18.17 | 5,079 | -0.32(-1.74%) |
Dec 19, 2018 | 18.76 | 18.92 | 18.46 | 18.49 | 154,481 | -0.20(-1.08%) |
Dec 18, 2018 | 18.72 | 18.74 | 18.69 | 18.69 | 2,514 | +0.04(+0.23%) |
Dec 17, 2018 | 18.91 | 18.99 | 18.65 | 18.65 | 3,122 | -0.48(-2.52%) |
Dec 14, 2018 | 19.28 | 19.28 | 19.13 | 19.13 | 204 | -0.34(-1.73%) |
Dec 13, 2018 | 19.50 | 19.50 | 19.40 | 19.47 | 4,429 | -0.04(-0.18%) |
Dec 12, 2018 | 19.48 | 19.62 | 19.48 | 19.50 | 2,402 | +0.20(+1.03%) |
Dec 11, 2018 | 19.29 | 19.39 | 19.23 | 19.30 | 4,379 | -0.00(-0.00%) |
Dec 10, 2018 | 19.10 | 19.30 | 19.10 | 19.30 | 359 | +0.10(+0.50%) |
Dec 07, 2018 | 19.55 | 19.69 | 19.21 | 19.21 | 1,127 | -0.10(-0.50%) |
Dec 06, 2018 | 19.42 | 19.48 | 19.22 | 19.30 | 4,841 | -0.50(-2.52%) |
Dec 04, 2018 | 20.16 | 20.16 | 19.80 | 19.80 | 2,356 | -0.33(-1.62%) |
Dec 03, 2018 | 20.06 | 20.13 | 20.06 | 20.13 | 438 | +0.15(+0.75%) |
Nov 30, 2018 | 19.85 | 19.98 | 19.85 | 19.98 | 204 | +0.05(+0.26%) |
Nov 29, 2018 | 19.79 | 20.06 | 19.79 | 19.93 | 3,469 | +0.07(+0.37%) |
Nov 28, 2018 | 19.51 | 19.91 | 19.51 | 19.85 | 2,654 | +0.37(+1.91%) |
Nov 27, 2018 | 19.48 | 19.48 | 19.48 | 19.48 | 259 | -0.10(-0.54%) |
Nov 26, 2018 | 19.57 | 19.59 | 19.51 | 19.59 | 3,087 | +0.17(+0.89%) |
Nov 23, 2018 | 19.24 | 19.41 | 19.24 | 19.41 | 1,536 | -0.04(-0.22%) |
Nov 21, 2018 | 19.46 | 19.46 | 19.46 | 0 | +0.22(+1.15%) | |
Nov 20, 2018 | 19.36 | 19.36 | 19.15 | 19.23 | 8,313 | -0.37(-1.87%) |
Nov 19, 2018 | 19.94 | 19.94 | 19.56 | 19.60 | 5,263 | -0.42(-2.09%) |
Nov 16, 2018 | 19.93 | 20.02 | 19.91 | 20.02 | 1,434 | +0.13(+0.66%) |
Nov 15, 2018 | 19.56 | 19.89 | 19.53 | 19.89 | 2,870 | +0.24(+1.22%) |
Nov 14, 2018 | 19.92 | 19.92 | 19.65 | 19.65 | 2,046 | -0.36(-1.81%) |
Nov 13, 2018 | 20.01 | 20.01 | 20.01 | 20.01 | 35 | +0.00(+0.00%) |
Nov 12, 2018 | 19.99 | 20.01 | 19.99 | 20.01 | 497 | -0.16(-0.80%) |
Nov 09, 2018 | 20.14 | 20.17 | 20.03 | 20.17 | 1,639 | -0.03(-0.16%) |
Nov 08, 2018 | 20.32 | 20.32 | 20.20 | 20.20 | 2,338 | -0.10(-0.47%) |
Nov 07, 2018 | 20.08 | 20.30 | 20.08 | 20.30 | 886 | +0.41(+2.05%) |
Nov 06, 2018 | 19.93 | 19.93 | 19.87 | 19.89 | 1,947 | +0.05(+0.27%) |
Nov 05, 2018 | 19.79 | 19.87 | 19.79 | 19.84 | 2,681 | -0.06(-0.32%) |
Nov 02, 2018 | 20.06 | 20.06 | 19.90 | 19.90 | 819 | -0.06(-0.29%) |
Nov 01, 2018 | 19.78 | 19.96 | 19.78 | 19.96 | 3,818 | +0.13(+0.66%) |
Oct 31, 2018 | 19.73 | 19.94 | 19.73 | 19.83 | 16,886 | +0.47(+2.45%) |
Oct 30, 2018 | 19.47 | 19.47 | 19.30 | 19.35 | 1,773 | +0.12(+0.64%) |
Oct 29, 2018 | 19.59 | 19.59 | 19.23 | 19.23 | 787 | -0.11(-0.58%) |
Oct 26, 2018 | 19.58 | 19.58 | 19.34 | 19.34 | 1,127 | -0.36(-1.81%) |
Oct 25, 2018 | 19.50 | 19.70 | 19.50 | 19.70 | 2,157 | +0.27(+1.38%) |
Oct 24, 2018 | 19.71 | 19.71 | 19.43 | 19.43 | 839 | -0.78(-3.86%) |
Oct 23, 2018 | 20.06 | 20.27 | 20.06 | 20.21 | 5,686 | -0.19(-0.94%) |
Oct 22, 2018 | 20.54 | 20.54 | 20.35 | 20.41 | 2,657 | -0.24(-1.15%) |
Oct 19, 2018 | 20.64 | 20.64 | 20.64 | 20.64 | 102 | -0.00(-0.01%) |
Oct 18, 2018 | 20.80 | 20.80 | 20.62 | 20.64 | 4,379 | -0.43(-2.06%) |
Oct 17, 2018 | 21.06 | 21.08 | 21.06 | 21.08 | 1,968 | -0.10(-0.47%) |
Oct 16, 2018 | 20.88 | 21.18 | 20.81 | 21.18 | 156,239 | +0.36(+1.73%) |
Oct 15, 2018 | 20.73 | 20.86 | 20.72 | 20.82 | 9,612 | +0.01(+0.07%) |
Oct 12, 2018 | 21.00 | 21.00 | 20.58 | 20.80 | 4,610 | +0.04(+0.22%) |
Oct 11, 2018 | 21.05 | 21.05 | 20.76 | 20.76 | 4,961 | -0.61(-2.83%) |
Oct 10, 2018 | 21.36 | 21.37 | 21.36 | 21.36 | 3,180 | -0.37(-1.71%) |
Oct 09, 2018 | 21.95 | 21.95 | 21.74 | 21.74 | 5,219 | -0.22(-1.02%) |
Oct 08, 2018 | 21.95 | 21.96 | 21.86 | 21.96 | 444 | -0.11(-0.51%) |
Oct 05, 2018 | 22.02 | 22.09 | 21.94 | 22.07 | 2,663 | -0.23(-1.05%) |
Oct 04, 2018 | 22.22 | 22.31 | 22.22 | 22.31 | 511 | -0.25(-1.09%) |
Oct 03, 2018 | 22.51 | 22.67 | 22.51 | 22.55 | 1,982 | +0.12(+0.53%) |
Oct 02, 2018 | 22.48 | 22.55 | 22.43 | 22.43 | 7,377 | -0.12(-0.55%) |