Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.28 | 18.30 | 17.54 | 17.69 | 61,700 | -0.21(-1.17%) |
Dec 28, 2018 | 18.15 | 18.24 | 17.90 | 17.90 | 57,000 | +0.28(+1.59%) |
Dec 27, 2018 | 17.51 | 18.06 | 17.38 | 17.62 | 110,317 | -0.02(-0.13%) |
Dec 26, 2018 | 17.28 | 17.66 | 17.19 | 17.64 | 46,302 | +0.33(+1.93%) |
Dec 24, 2018 | 16.94 | 17.32 | 16.83 | 17.31 | 17,300 | +0.16(+0.93%) |
Dec 21, 2018 | 17.47 | 17.51 | 17.11 | 17.15 | 31,200 | -0.05(-0.29%) |
Dec 20, 2018 | 17.84 | 17.84 | 17.10 | 17.20 | 40,227 | -0.61(-3.45%) |
Dec 19, 2018 | 18.03 | 18.10 | 17.69 | 17.82 | 32,437 | -0.05(-0.26%) |
Dec 18, 2018 | 17.86 | 18.23 | 17.64 | 17.86 | 61,559 | +0.04(+0.20%) |
Dec 17, 2018 | 18.56 | 18.65 | 17.77 | 17.83 | 25,147 | -0.84(-4.52%) |
Dec 14, 2018 | 18.69 | 18.88 | 18.55 | 18.67 | 15,800 | -0.09(-0.51%) |
Dec 13, 2018 | 18.93 | 18.94 | 18.77 | 18.77 | 14,389 | -0.22(-1.18%) |
Dec 12, 2018 | 19.47 | 19.47 | 18.90 | 18.99 | 30,200 | +0.14(+0.73%) |
Dec 11, 2018 | 19.13 | 19.13 | 18.83 | 18.85 | 22,305 | -0.12(-0.64%) |
Dec 10, 2018 | 19.36 | 19.36 | 18.82 | 18.98 | 29,346 | -0.12(-0.63%) |
Dec 07, 2018 | 18.94 | 19.21 | 18.94 | 19.09 | 32,700 | +0.11(+0.55%) |
Dec 06, 2018 | 19.22 | 19.22 | 18.84 | 18.99 | 19,473 | -0.38(-1.96%) |
Dec 04, 2018 | 19.54 | 19.54 | 19.30 | 19.37 | 13,700 | -0.15(-0.77%) |
Dec 03, 2018 | 19.39 | 19.54 | 19.38 | 19.52 | 9,440 | +0.11(+0.57%) |
Nov 30, 2018 | 19.46 | 19.49 | 19.33 | 19.41 | 18,400 | -0.05(-0.26%) |
Nov 29, 2018 | 19.50 | 19.50 | 19.40 | 19.46 | 6,608 | +0.01(+0.04%) |
Nov 28, 2018 | 19.28 | 19.45 | 19.28 | 19.45 | 10,296 | +0.29(+1.52%) |
Nov 27, 2018 | 19.21 | 19.32 | 18.90 | 19.16 | 40,165 | -0.20(-1.03%) |
Nov 26, 2018 | 19.35 | 19.47 | 19.30 | 19.36 | 10,359 | +0.07(+0.36%) |
Nov 23, 2018 | 19.12 | 19.29 | 19.12 | 19.29 | 26,700 | +0.18(+0.94%) |
Nov 21, 2018 | 19.11 | 19.11 | 19.11 | 0 | +0.03(+0.16%) | |
Nov 20, 2018 | 19.53 | 19.53 | 19.00 | 19.08 | 24,199 | -0.29(-1.50%) |
Nov 19, 2018 | 19.30 | 19.45 | 19.30 | 19.37 | 23,309 | -0.02(-0.10%) |
Nov 16, 2018 | 19.41 | 19.43 | 19.36 | 19.39 | 5,400 | +0.04(+0.21%) |
Nov 15, 2018 | 19.37 | 19.47 | 19.30 | 19.35 | 11,761 | -0.06(-0.30%) |
Nov 14, 2018 | 19.52 | 19.62 | 19.41 | 19.41 | 12,273 | -0.11(-0.58%) |
Nov 13, 2018 | 19.57 | 19.68 | 19.45 | 19.52 | 9,381 | -0.01(-0.04%) |
Nov 12, 2018 | 19.90 | 19.90 | 19.50 | 19.53 | 8,659 | -0.23(-1.14%) |
Nov 09, 2018 | 19.76 | 19.81 | 19.71 | 19.76 | 12,200 | +0.10(+0.49%) |
Nov 08, 2018 | 19.62 | 19.97 | 19.60 | 19.66 | 23,564 | -0.17(-0.87%) |
Nov 07, 2018 | 19.84 | 19.92 | 19.72 | 19.83 | 21,997 | +0.18(+0.93%) |
Nov 06, 2018 | 19.39 | 19.81 | 19.39 | 19.65 | 15,660 | +0.10(+0.51%) |
Nov 05, 2018 | 19.20 | 19.57 | 19.20 | 19.55 | 6,624 | +0.18(+0.93%) |
Nov 02, 2018 | 19.46 | 19.54 | 19.32 | 19.37 | 11,800 | +0.08(+0.41%) |
Nov 01, 2018 | 19.29 | 19.51 | 19.29 | 19.29 | 16,459 | -0.08(-0.41%) |
Oct 31, 2018 | 19.10 | 19.40 | 19.10 | 19.37 | 8,769 | +0.41(+2.18%) |
Oct 30, 2018 | 18.95 | 19.02 | 18.87 | 18.96 | 14,238 | +0.07(+0.35%) |
Oct 29, 2018 | 18.93 | 19.12 | 18.86 | 18.89 | 5,523 | +0.09(+0.48%) |
Oct 26, 2018 | 18.94 | 18.94 | 18.75 | 18.80 | 11,500 | -0.16(-0.86%) |
Oct 25, 2018 | 18.87 | 19.05 | 18.87 | 18.96 | 26,675 | +0.04(+0.23%) |
Oct 24, 2018 | 19.10 | 19.10 | 18.86 | 18.92 | 13,225 | -0.11(-0.58%) |
Oct 23, 2018 | 19.38 | 19.38 | 19.00 | 19.03 | 61,526 | -0.20(-1.01%) |
Oct 22, 2018 | 19.40 | 19.40 | 19.23 | 19.23 | 3,689 | -0.16(-0.85%) |
Oct 19, 2018 | 19.35 | 19.43 | 19.23 | 19.39 | 19,400 | -0.03(-0.15%) |
Oct 18, 2018 | 19.56 | 19.56 | 19.39 | 19.42 | 71,165 | -0.01(-0.05%) |
Oct 17, 2018 | 19.25 | 19.61 | 19.25 | 19.43 | 34,144 | -0.04(-0.21%) |
Oct 16, 2018 | 19.48 | 19.61 | 19.47 | 19.47 | 8,193 | -0.08(-0.42%) |
Oct 15, 2018 | 19.44 | 19.59 | 19.44 | 19.55 | 6,048 | +0.15(+0.78%) |
Oct 12, 2018 | 19.39 | 19.65 | 19.39 | 19.40 | 25,400 | -0.10(-0.51%) |
Oct 11, 2018 | 19.66 | 19.70 | 19.41 | 19.50 | 18,541 | -0.53(-2.65%) |
Oct 10, 2018 | 20.21 | 20.29 | 20.03 | 20.03 | 34,170 | -0.32(-1.59%) |
Oct 09, 2018 | 20.60 | 20.60 | 20.06 | 20.35 | 28,067 | +0.29(+1.46%) |
Oct 08, 2018 | 20.25 | 20.35 | 20.06 | 20.06 | 46,372 | -0.30(-1.47%) |
Oct 05, 2018 | 20.41 | 20.45 | 20.35 | 20.36 | 10,800 | -0.04(-0.19%) |
Oct 04, 2018 | 20.83 | 20.83 | 20.31 | 20.40 | 27,439 | -0.27(-1.31%) |
Oct 03, 2018 | 20.65 | 20.71 | 20.65 | 20.67 | 7,856 | +0.04(+0.19%) |
Oct 02, 2018 | 20.61 | 20.77 | 20.60 | 20.63 | 9,051 | -0.04(-0.19%) |