Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.25 | 18.28 | 18.12 | 18.20 | 113,520 | +0.07(+0.40%) |
Dec 28, 2018 | 18.19 | 18.32 | 18.13 | 18.13 | 11,540 | +0.22(+1.22%) |
Dec 27, 2018 | 17.92 | 17.92 | 17.70 | 17.91 | 5,698 | +0.09(+0.49%) |
Dec 26, 2018 | 17.58 | 17.82 | 17.11 | 17.82 | 1,533 | +0.24(+1.38%) |
Dec 24, 2018 | 17.68 | 17.73 | 17.58 | 17.58 | 1,997 | -0.17(-0.96%) |
Dec 21, 2018 | 18.10 | 18.46 | 17.75 | 17.75 | 5,548 | -0.55(-3.00%) |
Dec 20, 2018 | 18.17 | 18.45 | 18.15 | 18.30 | 5,142 | +0.05(+0.25%) |
Dec 19, 2018 | 18.43 | 18.43 | 18.26 | 18.26 | 3,411 | -0.22(-1.17%) |
Dec 18, 2018 | 18.65 | 18.65 | 18.47 | 18.47 | 2,810 | -0.06(-0.32%) |
Dec 17, 2018 | 18.82 | 18.88 | 18.53 | 18.53 | 24,107 | -0.39(-2.04%) |
Dec 14, 2018 | 19.08 | 19.08 | 18.92 | 18.92 | 2,225 | -0.24(-1.23%) |
Dec 13, 2018 | 19.29 | 19.29 | 19.15 | 19.15 | 4,963 | -0.20(-1.01%) |
Dec 12, 2018 | 19.30 | 19.35 | 19.27 | 19.35 | 1,051 | +0.17(+0.89%) |
Dec 11, 2018 | 19.30 | 19.34 | 19.14 | 19.18 | 11,903 | +0.02(+0.09%) |
Dec 10, 2018 | 19.00 | 19.63 | 18.88 | 19.16 | 16,349 | -0.04(-0.19%) |
Dec 07, 2018 | 19.44 | 19.44 | 19.20 | 19.20 | 2,336 | -0.16(-0.84%) |
Dec 06, 2018 | 19.36 | 19.36 | 19.09 | 19.36 | 5,315 | -0.10(-0.51%) |
Dec 04, 2018 | 19.72 | 19.76 | 19.46 | 19.46 | 3,671 | -0.28(-1.41%) |
Dec 03, 2018 | 19.77 | 19.77 | 19.73 | 19.74 | 6,594 | +0.04(+0.22%) |
Nov 30, 2018 | 19.65 | 19.70 | 19.61 | 19.69 | 4,784 | +0.02(+0.09%) |
Nov 29, 2018 | 19.66 | 19.71 | 19.59 | 19.67 | 5,093 | +0.08(+0.41%) |
Nov 28, 2018 | 19.33 | 19.59 | 19.33 | 19.59 | 978 | +0.28(+1.47%) |
Nov 27, 2018 | 19.38 | 19.38 | 19.25 | 19.31 | 3,490 | +0.03(+0.16%) |
Nov 26, 2018 | 19.39 | 19.39 | 19.22 | 19.28 | 10,789 | +0.06(+0.33%) |
Nov 23, 2018 | 19.17 | 19.23 | 19.17 | 19.22 | 1,557 | -0.06(-0.33%) |
Nov 21, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.05(+0.23%) | |
Nov 20, 2018 | 19.34 | 19.34 | 19.23 | 19.23 | 10,305 | -0.25(-1.31%) |
Nov 19, 2018 | 19.52 | 19.52 | 19.46 | 19.49 | 8,337 | -0.12(-0.60%) |
Nov 16, 2018 | 19.55 | 19.61 | 19.54 | 19.61 | 17,401 | +0.05(+0.28%) |
Nov 15, 2018 | 19.39 | 19.63 | 19.33 | 19.55 | 16,607 | -0.00(-0.00%) |
Nov 14, 2018 | 19.85 | 19.85 | 19.46 | 19.55 | 3,350 | -0.08(-0.41%) |
Nov 13, 2018 | 19.76 | 19.76 | 19.61 | 19.63 | 3,487 | -0.11(-0.55%) |
Nov 12, 2018 | 19.93 | 19.93 | 19.71 | 19.74 | 2,350 | -0.15(-0.77%) |
Nov 09, 2018 | 19.90 | 19.96 | 19.87 | 19.89 | 5,242 | -0.14(-0.72%) |
Nov 08, 2018 | 20.06 | 20.12 | 20.02 | 20.04 | 12,000 | -0.02(-0.09%) |
Nov 07, 2018 | 19.88 | 20.05 | 19.87 | 20.05 | 4,929 | +0.28(+1.43%) |
Nov 06, 2018 | 19.71 | 19.78 | 19.66 | 19.77 | 10,148 | +0.14(+0.72%) |
Nov 05, 2018 | 19.65 | 19.68 | 19.61 | 19.63 | 3,688 | +0.07(+0.37%) |
Nov 02, 2018 | 19.61 | 19.61 | 19.48 | 19.56 | 13,386 | -0.06(-0.30%) |
Nov 01, 2018 | 19.51 | 19.63 | 19.51 | 19.62 | 2,840 | +0.01(+0.07%) |
Oct 31, 2018 | 19.51 | 19.60 | 19.51 | 19.60 | 3,325 | +0.18(+0.90%) |
Oct 30, 2018 | 19.25 | 19.43 | 19.17 | 19.43 | 8,783 | +0.51(+2.68%) |
Oct 29, 2018 | 19.35 | 19.35 | 18.92 | 18.92 | 5,955 | -0.27(-1.42%) |
Oct 26, 2018 | 19.25 | 19.26 | 18.92 | 19.19 | 27,218 | -0.22(-1.13%) |
Oct 25, 2018 | 19.36 | 19.45 | 19.29 | 19.41 | 139,763 | +0.25(+1.33%) |
Oct 24, 2018 | 19.50 | 19.50 | 19.16 | 19.16 | 11,017 | -0.53(-2.69%) |
Oct 23, 2018 | 19.47 | 19.69 | 19.40 | 19.69 | 9,466 | -0.04(-0.21%) |
Oct 22, 2018 | 19.72 | 19.77 | 19.68 | 19.73 | 2,847 | +0.00(+0.00%) |
Oct 19, 2018 | 19.87 | 19.87 | 19.68 | 19.73 | 8,610 | -0.04(-0.18%) |
Oct 18, 2018 | 19.94 | 19.94 | 19.72 | 19.76 | 3,804 | -0.14(-0.72%) |
Oct 17, 2018 | 19.84 | 19.95 | 19.84 | 19.91 | 2,093 | -0.11(-0.54%) |
Oct 16, 2018 | 19.82 | 20.02 | 19.82 | 20.01 | 5,088 | +0.22(+1.13%) |
Oct 15, 2018 | 19.72 | 19.83 | 19.72 | 19.79 | 4,153 | +0.19(+0.96%) |
Oct 12, 2018 | 19.76 | 19.78 | 19.60 | 19.60 | 4,249 | -0.05(-0.27%) |
Oct 11, 2018 | 19.71 | 19.90 | 19.65 | 19.65 | 15,222 | -0.23(-1.17%) |
Oct 10, 2018 | 20.25 | 20.25 | 19.89 | 19.89 | 14,217 | -0.29(-1.42%) |
Oct 09, 2018 | 20.14 | 20.28 | 20.14 | 20.17 | 3,840 | -0.11(-0.55%) |
Oct 08, 2018 | 20.24 | 20.29 | 20.20 | 20.28 | 2,257 | +0.08(+0.39%) |
Oct 05, 2018 | 20.33 | 20.33 | 20.17 | 20.20 | 2,683 | -0.10(-0.49%) |
Oct 04, 2018 | 20.38 | 20.38 | 20.22 | 20.30 | 39,343 | -0.16(-0.80%) |
Oct 03, 2018 | 20.51 | 20.53 | 20.44 | 20.47 | 141,527 | +0.00(+0.00%) |
Oct 02, 2018 | 20.51 | 20.51 | 20.40 | 20.47 | 19,395 | +0.02(+0.12%) |