Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.25 | 19.26 | 18.93 | 19.23 | 174,451 | +0.03(+0.14%) |
Dec 28, 2018 | 19.41 | 19.56 | 19.05 | 19.20 | 113,305 | -0.10(-0.52%) |
Dec 27, 2018 | 19.07 | 19.33 | 18.84 | 19.30 | 168,563 | +0.02(+0.09%) |
Dec 26, 2018 | 18.55 | 19.34 | 18.53 | 19.28 | 122,736 | +0.79(+4.29%) |
Dec 24, 2018 | 19.44 | 19.45 | 18.47 | 18.49 | 138,508 | -1.03(-5.28%) |
Dec 21, 2018 | 19.68 | 19.83 | 19.33 | 19.52 | 468,563 | -0.14(-0.70%) |
Dec 20, 2018 | 19.38 | 19.83 | 19.24 | 19.66 | 259,730 | +0.10(+0.51%) |
Dec 19, 2018 | 19.61 | 19.78 | 19.27 | 19.56 | 222,953 | -0.05(-0.28%) |
Dec 18, 2018 | 19.77 | 20.17 | 19.58 | 19.61 | 183,509 | -0.07(-0.37%) |
Dec 17, 2018 | 20.16 | 20.27 | 19.57 | 19.68 | 205,282 | -0.57(-2.79%) |
Dec 14, 2018 | 19.95 | 20.47 | 19.95 | 20.25 | 162,068 | +0.17(+0.86%) |
Dec 13, 2018 | 21.18 | 21.18 | 20.06 | 20.08 | 281,460 | -1.07(-5.05%) |
Dec 12, 2018 | 21.22 | 21.55 | 21.13 | 21.14 | 143,193 | +0.10(+0.48%) |
Dec 11, 2018 | 21.28 | 21.43 | 20.85 | 21.04 | 101,503 | -0.02(-0.09%) |
Dec 10, 2018 | 21.45 | 21.51 | 20.93 | 21.06 | 208,917 | -0.38(-1.79%) |
Dec 07, 2018 | 21.35 | 21.47 | 21.17 | 21.45 | 241,952 | +0.05(+0.21%) |
Dec 06, 2018 | 21.11 | 21.41 | 20.77 | 21.40 | 240,782 | +0.09(+0.43%) |
Dec 04, 2018 | 21.66 | 21.66 | 21.15 | 21.31 | 407,637 | -0.44(-2.01%) |
Dec 03, 2018 | 21.46 | 22.18 | 21.14 | 21.75 | 229,905 | +0.89(+4.29%) |
Nov 30, 2018 | 20.96 | 21.12 | 20.23 | 20.85 | 333,889 | -0.22(-1.04%) |
Nov 29, 2018 | 21.25 | 21.41 | 21.07 | 21.07 | 95,824 | -0.27(-1.28%) |
Nov 28, 2018 | 21.32 | 21.37 | 20.84 | 21.35 | 173,367 | +0.06(+0.30%) |
Nov 27, 2018 | 21.74 | 21.96 | 21.23 | 21.28 | 110,005 | -0.60(-2.74%) |
Nov 26, 2018 | 21.78 | 22.13 | 21.77 | 21.88 | 215,663 | +0.22(+1.01%) |
Nov 23, 2018 | 21.38 | 21.74 | 21.38 | 21.66 | 53,992 | +0.11(+0.51%) |
Nov 21, 2018 | 21.55 | 21.55 | 21.55 | 0 | +0.37(+1.76%) | |
Nov 20, 2018 | 21.15 | 21.52 | 20.82 | 21.18 | 230,298 | -0.26(-1.23%) |
Nov 19, 2018 | 21.91 | 22.10 | 21.40 | 21.45 | 297,155 | -0.47(-2.15%) |
Nov 16, 2018 | 22.03 | 22.20 | 21.77 | 21.92 | 142,474 | -0.24(-1.07%) |
Nov 15, 2018 | 22.02 | 22.19 | 21.76 | 22.15 | 278,054 | -0.02(-0.08%) |
Nov 14, 2018 | 22.88 | 22.93 | 22.09 | 22.17 | 148,894 | -0.49(-2.16%) |
Nov 13, 2018 | 22.62 | 23.10 | 22.47 | 22.66 | 398,327 | +0.02(+0.08%) |
Nov 12, 2018 | 22.85 | 23.06 | 22.56 | 22.64 | 114,078 | -0.25(-1.11%) |
Nov 09, 2018 | 23.71 | 23.71 | 22.90 | 22.90 | 152,942 | -0.93(-3.92%) |
Nov 08, 2018 | 23.50 | 23.87 | 23.46 | 23.83 | 187,160 | +0.33(+1.39%) |
Nov 07, 2018 | 23.44 | 23.63 | 23.12 | 23.51 | 132,780 | +0.10(+0.43%) |
Nov 06, 2018 | 22.52 | 23.44 | 22.52 | 23.41 | 167,054 | +0.84(+3.70%) |
Nov 05, 2018 | 22.56 | 22.76 | 22.32 | 22.57 | 206,589 | -0.01(-0.04%) |
Nov 02, 2018 | 22.82 | 23.02 | 22.23 | 22.58 | 250,239 | -0.34(-1.50%) |
Nov 01, 2018 | 22.27 | 23.25 | 20.96 | 22.92 | 519,848 | +0.75(+3.40%) |
Oct 31, 2018 | 22.37 | 22.52 | 22.14 | 22.17 | 254,309 | +0.03(+0.12%) |
Oct 30, 2018 | 21.11 | 22.18 | 20.99 | 22.14 | 181,300 | +0.89(+4.18%) |
Oct 29, 2018 | 21.62 | 21.81 | 21.05 | 21.25 | 174,390 | -0.12(-0.55%) |
Oct 26, 2018 | 21.33 | 21.61 | 21.11 | 21.37 | 217,512 | -0.17(-0.80%) |
Oct 25, 2018 | 21.42 | 21.78 | 21.38 | 21.54 | 195,970 | +0.23(+1.06%) |
Oct 24, 2018 | 21.70 | 21.82 | 21.30 | 21.32 | 190,189 | -0.39(-1.80%) |
Oct 23, 2018 | 21.83 | 21.86 | 21.23 | 21.71 | 172,290 | -0.39(-1.77%) |
Oct 22, 2018 | 21.87 | 22.21 | 21.76 | 22.10 | 249,848 | +0.28(+1.29%) |
Oct 19, 2018 | 22.01 | 22.03 | 21.74 | 21.82 | 139,168 | -0.17(-0.78%) |
Oct 18, 2018 | 21.76 | 22.12 | 21.76 | 21.99 | 192,032 | +0.09(+0.41%) |
Oct 17, 2018 | 22.44 | 22.51 | 21.79 | 21.90 | 126,167 | -0.63(-2.78%) |
Oct 16, 2018 | 22.27 | 22.52 | 22.03 | 22.52 | 204,780 | +0.37(+1.68%) |
Oct 15, 2018 | 22.25 | 22.28 | 22.07 | 22.15 | 134,678 | -0.15(-0.69%) |
Oct 12, 2018 | 22.49 | 22.53 | 22.20 | 22.31 | 201,315 | +0.09(+0.41%) |
Oct 11, 2018 | 22.47 | 22.66 | 22.17 | 22.22 | 406,230 | -0.21(-0.93%) |
Oct 10, 2018 | 22.84 | 22.93 | 22.41 | 22.43 | 259,541 | -0.51(-2.22%) |
Oct 09, 2018 | 23.20 | 23.33 | 22.75 | 22.93 | 328,487 | -0.25(-1.06%) |
Oct 08, 2018 | 23.57 | 23.63 | 22.97 | 23.18 | 213,649 | -0.34(-1.43%) |
Oct 05, 2018 | 23.56 | 23.74 | 23.39 | 23.51 | 301,587 | +0.07(+0.31%) |
Oct 04, 2018 | 23.93 | 23.93 | 23.24 | 23.44 | 192,113 | -0.54(-2.27%) |
Oct 03, 2018 | 23.80 | 24.00 | 23.52 | 23.99 | 236,018 | +0.19(+0.80%) |
Oct 02, 2018 | 24.54 | 24.63 | 23.70 | 23.80 | 174,898 | -0.74(-3.03%) |