Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.38 | 18.41 | 18.10 | 18.15 | 6,391 | -0.13(-0.71%) |
Dec 28, 2018 | 18.24 | 18.28 | 18.15 | 18.28 | 4,610 | +0.09(+0.50%) |
Dec 27, 2018 | 17.99 | 18.19 | 17.99 | 18.19 | 3,013 | +0.02(+0.11%) |
Dec 26, 2018 | 17.67 | 18.16 | 17.66 | 18.16 | 13,076 | +0.44(+2.49%) |
Dec 24, 2018 | 17.85 | 17.94 | 17.71 | 17.72 | 1,047 | -0.16(-0.91%) |
Dec 21, 2018 | 18.22 | 18.22 | 17.79 | 17.89 | 14,145 | -0.16(-0.91%) |
Dec 20, 2018 | 18.32 | 18.32 | 17.99 | 18.05 | 11,575 | -0.03(-0.15%) |
Dec 19, 2018 | 18.47 | 18.59 | 17.89 | 18.08 | 4,984 | -0.26(-1.44%) |
Dec 18, 2018 | 18.43 | 18.47 | 18.31 | 18.34 | 3,923 | -0.00(-0.02%) |
Dec 17, 2018 | 18.54 | 18.57 | 18.35 | 18.35 | 3,719 | -0.40(-2.13%) |
Dec 14, 2018 | 18.84 | 18.89 | 18.61 | 18.74 | 5,867 | -0.31(-1.65%) |
Dec 13, 2018 | 19.20 | 19.20 | 19.04 | 19.06 | 5,153 | -0.13(-0.67%) |
Dec 12, 2018 | 19.10 | 19.24 | 19.10 | 19.19 | 5,600 | +0.47(+2.53%) |
Dec 11, 2018 | 18.82 | 18.82 | 18.63 | 18.71 | 2,639 | +0.14(+0.77%) |
Dec 10, 2018 | 18.57 | 18.59 | 18.38 | 18.57 | 11,142 | -0.28(-1.47%) |
Dec 07, 2018 | 19.09 | 19.22 | 18.85 | 18.85 | 1,676 | -0.13(-0.70%) |
Dec 06, 2018 | 18.71 | 18.98 | 18.71 | 18.98 | 1,377 | -0.24(-1.24%) |
Dec 04, 2018 | 19.72 | 19.72 | 19.22 | 19.22 | 3,143 | -0.51(-2.56%) |
Dec 03, 2018 | 19.89 | 19.89 | 19.72 | 19.73 | 3,529 | +0.43(+2.23%) |
Nov 30, 2018 | 18.98 | 19.30 | 18.98 | 19.30 | 10,268 | +0.11(+0.59%) |
Nov 29, 2018 | 19.22 | 19.22 | 19.01 | 19.19 | 1,445 | -0.18(-0.95%) |
Nov 28, 2018 | 18.97 | 19.37 | 18.87 | 19.37 | 13,378 | +0.64(+3.44%) |
Nov 27, 2018 | 18.65 | 18.84 | 18.65 | 18.73 | 6,148 | +0.01(+0.05%) |
Nov 26, 2018 | 18.54 | 18.75 | 18.54 | 18.72 | 12,402 | +0.41(+2.24%) |
Nov 23, 2018 | 18.34 | 18.37 | 18.30 | 18.31 | 3,772 | -0.14(-0.75%) |
Nov 21, 2018 | 18.44 | 18.44 | 18.44 | 0 | +0.43(+2.41%) | |
Nov 20, 2018 | 18.08 | 18.17 | 17.87 | 18.01 | 17,122 | -0.49(-2.63%) |
Nov 19, 2018 | 18.79 | 18.85 | 18.44 | 18.50 | 44,742 | -0.48(-2.52%) |
Nov 16, 2018 | 18.92 | 19.02 | 18.80 | 18.97 | 5,448 | -0.15(-0.80%) |
Nov 15, 2018 | 18.73 | 19.13 | 18.73 | 19.13 | 5,946 | +0.50(+2.69%) |
Nov 14, 2018 | 18.52 | 18.63 | 18.47 | 18.63 | 3,755 | +0.32(+1.75%) |
Nov 13, 2018 | 18.20 | 18.51 | 18.20 | 18.31 | 3,378 | +0.23(+1.26%) |
Nov 12, 2018 | 18.27 | 18.27 | 18.08 | 18.08 | 6,742 | -0.31(-1.71%) |
Nov 09, 2018 | 18.63 | 18.63 | 18.24 | 18.39 | 4,086 | -0.41(-2.18%) |
Nov 08, 2018 | 19.25 | 19.25 | 18.78 | 18.80 | 2,178 | -0.76(-3.90%) |
Nov 07, 2018 | 19.53 | 19.57 | 19.42 | 19.57 | 2,510 | +0.20(+1.03%) |
Nov 06, 2018 | 19.27 | 19.51 | 19.21 | 19.36 | 8,086 | -0.03(-0.15%) |
Nov 05, 2018 | 19.34 | 19.42 | 19.19 | 19.39 | 5,265 | +0.00(+0.00%) |
Nov 02, 2018 | 19.72 | 19.72 | 19.28 | 19.39 | 5,343 | -0.01(-0.05%) |
Nov 01, 2018 | 18.78 | 19.40 | 18.66 | 19.40 | 6,688 | +0.88(+4.76%) |
Oct 31, 2018 | 18.21 | 18.55 | 18.21 | 18.52 | 9,277 | +0.57(+3.17%) |
Oct 30, 2018 | 17.73 | 18.01 | 17.64 | 17.95 | 16,476 | +0.37(+2.09%) |
Oct 29, 2018 | 18.17 | 18.17 | 17.50 | 17.58 | 34,005 | -0.60(-3.28%) |
Oct 26, 2018 | 17.77 | 18.31 | 17.65 | 18.18 | 99,120 | -0.04(-0.21%) |
Oct 25, 2018 | 18.03 | 18.41 | 17.96 | 18.22 | 46,139 | +0.33(+1.87%) |
Oct 24, 2018 | 18.56 | 18.62 | 17.89 | 17.89 | 9,159 | -0.89(-4.73%) |
Oct 23, 2018 | 18.61 | 18.79 | 18.44 | 18.77 | 12,558 | -0.43(-2.26%) |
Oct 22, 2018 | 19.19 | 19.31 | 19.12 | 19.21 | 7,711 | +0.39(+2.05%) |
Oct 19, 2018 | 19.03 | 19.14 | 18.78 | 18.82 | 7,753 | +0.09(+0.46%) |
Oct 18, 2018 | 19.03 | 19.07 | 18.67 | 18.73 | 16,174 | -0.54(-2.78%) |
Oct 17, 2018 | 19.37 | 19.37 | 19.21 | 19.27 | 5,860 | -0.23(-1.20%) |
Oct 16, 2018 | 19.22 | 19.50 | 19.20 | 19.50 | 34,796 | +0.43(+2.28%) |
Oct 15, 2018 | 19.07 | 19.10 | 18.89 | 19.07 | 10,267 | -0.26(-1.33%) |
Oct 12, 2018 | 18.86 | 19.33 | 18.86 | 19.33 | 9,849 | +0.64(+3.42%) |
Oct 11, 2018 | 18.48 | 18.81 | 18.38 | 18.69 | 26,144 | -0.02(-0.10%) |
Oct 10, 2018 | 19.31 | 19.31 | 17.74 | 18.71 | 55,460 | -0.75(-3.87%) |
Oct 09, 2018 | 19.41 | 19.61 | 19.41 | 19.46 | 6,975 | -0.10(-0.49%) |
Oct 08, 2018 | 19.40 | 19.62 | 19.30 | 19.56 | 12,885 | +0.06(+0.29%) |
Oct 05, 2018 | 19.73 | 19.76 | 19.34 | 19.50 | 19,698 | -0.26(-1.30%) |
Oct 04, 2018 | 20.15 | 20.16 | 19.63 | 19.76 | 3,510 | -0.56(-2.76%) |
Oct 03, 2018 | 20.57 | 20.57 | 20.28 | 20.32 | 6,523 | -0.03(-0.15%) |
Oct 02, 2018 | 20.41 | 20.46 | 20.28 | 20.35 | 5,919 | -0.38(-1.84%) |