Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.66 | 18.95 | 18.62 | 18.84 | 96,300 | +0.33(+1.78%) |
Dec 28, 2018 | 18.33 | 18.79 | 18.25 | 18.51 | 45,700 | +0.24(+1.31%) |
Dec 27, 2018 | 18.66 | 18.66 | 18.11 | 18.27 | 44,352 | -0.23(-1.24%) |
Dec 26, 2018 | 18.39 | 18.79 | 18.11 | 18.50 | 63,222 | +0.46(+2.55%) |
Dec 24, 2018 | 18.06 | 18.78 | 17.85 | 18.04 | 37,600 | -0.19(-1.04%) |
Dec 21, 2018 | 18.75 | 18.81 | 18.01 | 18.23 | 91,000 | -0.81(-4.25%) |
Dec 20, 2018 | 18.61 | 19.13 | 18.48 | 19.04 | 53,993 | +0.45(+2.42%) |
Dec 19, 2018 | 18.79 | 19.09 | 18.48 | 18.59 | 64,421 | -0.11(-0.59%) |
Dec 18, 2018 | 18.76 | 18.98 | 18.28 | 18.70 | 80,574 | +0.30(+1.63%) |
Dec 17, 2018 | 19.29 | 19.45 | 18.33 | 18.40 | 89,612 | -1.03(-5.30%) |
Dec 14, 2018 | 19.22 | 19.56 | 19.22 | 19.43 | 46,000 | +0.23(+1.20%) |
Dec 13, 2018 | 19.35 | 19.57 | 19.12 | 19.20 | 47,204 | -0.06(-0.31%) |
Dec 12, 2018 | 19.48 | 19.75 | 19.23 | 19.26 | 88,121 | -0.07(-0.36%) |
Dec 11, 2018 | 19.66 | 19.75 | 19.33 | 19.33 | 46,714 | -0.20(-1.02%) |
Dec 10, 2018 | 20.21 | 20.21 | 19.43 | 19.53 | 49,659 | -0.61(-3.03%) |
Dec 07, 2018 | 19.83 | 20.34 | 19.68 | 20.14 | 44,200 | +0.32(+1.61%) |
Dec 06, 2018 | 19.75 | 19.86 | 19.44 | 19.82 | 53,610 | -0.12(-0.59%) |
Dec 04, 2018 | 20.29 | 20.45 | 19.78 | 19.94 | 56,200 | -0.58(-2.83%) |
Dec 03, 2018 | 20.73 | 20.74 | 20.50 | 20.52 | 30,255 | -0.23(-1.11%) |
Nov 30, 2018 | 20.75 | 20.79 | 20.51 | 20.75 | 34,300 | -0.25(-1.19%) |
Nov 29, 2018 | 21.36 | 21.40 | 21.00 | 21.00 | 23,127 | -0.38(-1.78%) |
Nov 28, 2018 | 21.42 | 21.65 | 21.24 | 21.38 | 39,032 | -0.06(-0.28%) |
Nov 27, 2018 | 21.81 | 21.99 | 21.05 | 21.44 | 33,544 | -0.40(-1.83%) |
Nov 26, 2018 | 22.09 | 22.53 | 21.84 | 21.84 | 10,874 | -0.18(-0.82%) |
Nov 23, 2018 | 22.35 | 22.35 | 22.02 | 22.02 | 3,000 | -0.50(-2.22%) |
Nov 21, 2018 | 22.52 | 22.52 | 22.52 | 0 | +0.32(+1.44%) | |
Nov 20, 2018 | 22.25 | 22.25 | 21.93 | 22.20 | 20,061 | -0.19(-0.85%) |
Nov 19, 2018 | 22.42 | 22.45 | 22.30 | 22.39 | 22,088 | -0.28(-1.24%) |
Nov 16, 2018 | 22.33 | 22.70 | 22.33 | 22.67 | 7,200 | +0.17(+0.76%) |
Nov 15, 2018 | 22.50 | 22.74 | 22.45 | 22.50 | 8,157 | -0.18(-0.78%) |
Nov 14, 2018 | 22.89 | 22.89 | 22.51 | 22.68 | 13,820 | -0.22(-0.97%) |
Nov 13, 2018 | 22.90 | 22.90 | 22.63 | 22.90 | 16,947 | +0.09(+0.39%) |
Nov 12, 2018 | 22.78 | 22.81 | 22.63 | 22.81 | 5,892 | +0.03(+0.13%) |
Nov 09, 2018 | 22.88 | 22.88 | 22.68 | 22.78 | 8,300 | +0.11(+0.49%) |
Nov 08, 2018 | 22.76 | 22.98 | 22.65 | 22.67 | 7,955 | -0.22(-0.96%) |
Nov 07, 2018 | 23.08 | 23.08 | 22.75 | 22.89 | 10,240 | +0.19(+0.85%) |
Nov 06, 2018 | 22.86 | 23.15 | 22.69 | 22.70 | 7,720 | -0.05(-0.22%) |
Nov 05, 2018 | 22.70 | 22.83 | 22.63 | 22.75 | 5,676 | +0.07(+0.30%) |
Nov 02, 2018 | 22.80 | 22.80 | 22.63 | 22.68 | 11,400 | -0.02(-0.09%) |
Nov 01, 2018 | 22.80 | 22.80 | 22.66 | 22.70 | 4,906 | -0.14(-0.61%) |
Oct 31, 2018 | 22.93 | 23.00 | 22.56 | 22.84 | 13,747 | -0.14(-0.61%) |
Oct 30, 2018 | 23.10 | 23.10 | 22.92 | 22.98 | 8,048 | +0.06(+0.27%) |
Oct 29, 2018 | 23.02 | 23.15 | 22.89 | 22.92 | 5,914 | -0.10(-0.44%) |
Oct 26, 2018 | 22.87 | 23.15 | 22.87 | 23.02 | 5,700 | +0.02(+0.09%) |
Oct 25, 2018 | 23.20 | 23.25 | 22.87 | 23.00 | 18,263 | -0.20(-0.86%) |
Oct 24, 2018 | 23.31 | 23.40 | 23.20 | 23.20 | 6,723 | -0.05(-0.22%) |
Oct 23, 2018 | 23.20 | 23.32 | 23.00 | 23.25 | 6,332 | +0.19(+0.82%) |
Oct 22, 2018 | 23.29 | 23.33 | 22.88 | 23.06 | 13,502 | -0.27(-1.16%) |
Oct 19, 2018 | 22.67 | 23.33 | 22.67 | 23.33 | 26,600 | +0.70(+3.09%) |
Oct 18, 2018 | 22.74 | 22.90 | 22.47 | 22.63 | 19,574 | -0.17(-0.75%) |
Oct 17, 2018 | 22.85 | 22.90 | 22.51 | 22.80 | 22,849 | -0.06(-0.26%) |
Oct 16, 2018 | 22.64 | 23.07 | 22.64 | 22.86 | 14,845 | +0.05(+0.22%) |
Oct 15, 2018 | 22.95 | 23.05 | 22.57 | 22.81 | 25,929 | -0.13(-0.57%) |
Oct 12, 2018 | 23.33 | 23.35 | 22.91 | 22.94 | 28,800 | -0.43(-1.84%) |
Oct 11, 2018 | 23.06 | 23.37 | 23.00 | 23.37 | 16,580 | +0.33(+1.43%) |
Oct 10, 2018 | 23.12 | 23.14 | 22.85 | 23.04 | 21,093 | -0.07(-0.30%) |
Oct 09, 2018 | 23.13 | 23.30 | 23.11 | 23.11 | 15,563 | -0.08(-0.34%) |
Oct 08, 2018 | 22.90 | 23.33 | 22.90 | 23.19 | 20,814 | +0.15(+0.65%) |
Oct 05, 2018 | 22.63 | 23.11 | 22.60 | 23.04 | 38,500 | +0.21(+0.92%) |
Oct 04, 2018 | 23.62 | 23.62 | 22.69 | 22.83 | 48,343 | -0.86(-3.63%) |
Oct 03, 2018 | 24.25 | 24.38 | 23.69 | 23.69 | 23,407 | -0.54(-2.22%) |
Oct 02, 2018 | 24.45 | 24.56 | 24.23 | 24.23 | 13,107 | -0.23(-0.94%) |