Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.30 | 22.08 | 20.51 | 22.05 | 100,722 | +1.00(+4.74%) |
Dec 28, 2018 | 20.63 | 21.38 | 20.00 | 21.05 | 134,502 | +0.53(+2.59%) |
Dec 27, 2018 | 20.58 | 20.74 | 19.72 | 20.52 | 78,262 | -0.27(-1.30%) |
Dec 26, 2018 | 20.22 | 20.81 | 19.96 | 20.79 | 38,859 | +0.80(+4.02%) |
Dec 24, 2018 | 20.55 | 20.55 | 19.99 | 19.99 | 10,020 | -0.66(-3.19%) |
Dec 21, 2018 | 19.44 | 21.27 | 18.70 | 20.65 | 868,793 | +1.21(+6.23%) |
Dec 20, 2018 | 20.18 | 20.31 | 18.45 | 19.44 | 98,955 | -0.77(-3.83%) |
Dec 19, 2018 | 20.43 | 21.16 | 19.87 | 20.21 | 107,104 | -0.20(-1.00%) |
Dec 18, 2018 | 20.45 | 21.04 | 20.25 | 20.42 | 102,530 | -0.07(-0.33%) |
Dec 17, 2018 | 21.32 | 21.40 | 20.47 | 20.48 | 114,783 | -0.79(-3.73%) |
Dec 14, 2018 | 21.42 | 21.85 | 19.50 | 21.28 | 98,346 | -0.06(-0.27%) |
Dec 13, 2018 | 21.05 | 21.82 | 19.89 | 21.33 | 100,888 | -0.05(-0.23%) |
Dec 12, 2018 | 21.58 | 21.86 | 20.77 | 21.38 | 117,880 | -0.09(-0.41%) |
Dec 11, 2018 | 21.29 | 21.53 | 18.80 | 21.47 | 173,869 | +0.26(+1.23%) |
Dec 10, 2018 | 20.97 | 21.57 | 19.87 | 21.21 | 74,157 | +0.36(+1.72%) |
Dec 07, 2018 | 21.15 | 21.88 | 20.45 | 20.85 | 348,343 | -0.22(-1.06%) |
Dec 06, 2018 | 21.12 | 21.30 | 20.56 | 21.07 | 131,337 | -0.02(-0.09%) |
Dec 04, 2018 | 20.67 | 21.30 | 20.66 | 21.09 | 59,916 | -0.02(-0.09%) |
Dec 03, 2018 | 20.11 | 21.29 | 19.19 | 21.11 | 121,449 | +1.46(+7.44%) |
Nov 30, 2018 | 19.92 | 19.92 | 19.14 | 19.65 | 11,466 | -0.30(-1.50%) |
Nov 29, 2018 | 19.58 | 20.76 | 19.51 | 19.95 | 16,316 | +0.45(+2.28%) |
Nov 28, 2018 | 19.18 | 19.78 | 18.70 | 19.51 | 23,457 | +0.48(+2.54%) |
Nov 27, 2018 | 19.04 | 19.07 | 18.54 | 19.02 | 40,225 | -0.15(-0.81%) |
Nov 26, 2018 | 19.24 | 20.04 | 18.25 | 19.18 | 30,452 | -0.73(-3.65%) |
Nov 23, 2018 | 18.74 | 19.90 | 18.59 | 19.90 | 18,698 | +1.21(+6.47%) |
Nov 21, 2018 | 18.69 | 18.69 | 18.69 | 0 | +0.03(+0.16%) | |
Nov 20, 2018 | 18.02 | 18.79 | 18.02 | 18.66 | 10,967 | +0.09(+0.47%) |
Nov 19, 2018 | 18.97 | 18.97 | 18.04 | 18.58 | 35,302 | -0.31(-1.64%) |
Nov 16, 2018 | 18.32 | 19.26 | 17.76 | 18.89 | 46,590 | +0.57(+3.12%) |
Nov 15, 2018 | 18.16 | 18.54 | 17.77 | 18.31 | 15,574 | -0.07(-0.37%) |
Nov 14, 2018 | 18.25 | 18.42 | 17.88 | 18.38 | 20,143 | +0.32(+1.77%) |
Nov 13, 2018 | 18.54 | 18.54 | 17.77 | 18.06 | 10,241 | +0.20(+1.14%) |
Nov 12, 2018 | 18.18 | 18.45 | 17.76 | 17.86 | 17,915 | -0.24(-1.34%) |
Nov 09, 2018 | 18.00 | 18.27 | 18.00 | 18.10 | 5,681 | +0.00(+0.00%) |
Nov 08, 2018 | 17.94 | 18.33 | 17.84 | 18.10 | 34,540 | +0.09(+0.48%) |
Nov 07, 2018 | 18.03 | 18.61 | 17.91 | 18.01 | 9,352 | -0.33(-1.79%) |
Nov 06, 2018 | 18.79 | 18.79 | 18.17 | 18.34 | 23,322 | -0.39(-2.07%) |
Nov 05, 2018 | 18.89 | 19.12 | 18.61 | 18.73 | 21,893 | -0.39(-2.03%) |
Nov 02, 2018 | 19.05 | 19.75 | 19.05 | 19.12 | 85,639 | -0.25(-1.30%) |
Nov 01, 2018 | 19.62 | 20.04 | 18.54 | 19.37 | 30,599 | -0.83(-4.12%) |
Oct 31, 2018 | 20.48 | 20.62 | 20.20 | 20.20 | 8,950 | -0.15(-0.76%) |
Oct 30, 2018 | 20.47 | 20.56 | 20.33 | 20.36 | 133,119 | -0.12(-0.57%) |
Oct 29, 2018 | 19.95 | 20.50 | 19.51 | 20.47 | 17,234 | +0.41(+2.03%) |
Oct 26, 2018 | 20.31 | 20.43 | 19.84 | 20.07 | 26,032 | -0.36(-1.75%) |
Oct 25, 2018 | 20.36 | 20.45 | 18.00 | 20.43 | 11,483 | -0.07(-0.33%) |
Oct 24, 2018 | 19.62 | 20.49 | 18.18 | 20.49 | 30,367 | +0.89(+4.54%) |
Oct 23, 2018 | 18.39 | 19.68 | 16.17 | 19.60 | 72,363 | +0.98(+5.25%) |
Oct 22, 2018 | 19.39 | 19.39 | 18.49 | 18.62 | 10,276 | -0.06(-0.31%) |
Oct 19, 2018 | 19.65 | 19.73 | 18.68 | 18.68 | 15,392 | -1.06(-5.39%) |
Oct 18, 2018 | 20.42 | 20.42 | 19.65 | 19.75 | 6,772 | -0.16(-0.83%) |
Oct 17, 2018 | 20.33 | 20.63 | 19.91 | 19.91 | 8,013 | -0.56(-2.72%) |
Oct 16, 2018 | 20.81 | 20.81 | 19.97 | 20.47 | 11,320 | -0.09(-0.45%) |
Oct 15, 2018 | 20.58 | 20.90 | 19.92 | 20.56 | 8,635 | +0.23(+1.14%) |
Oct 12, 2018 | 20.87 | 20.87 | 19.91 | 20.33 | 12,396 | -0.10(-0.47%) |
Oct 11, 2018 | 20.52 | 20.52 | 20.37 | 20.43 | 1,876 | -0.36(-1.72%) |
Oct 10, 2018 | 20.64 | 20.90 | 20.64 | 20.78 | 7,729 | -0.03(-0.14%) |
Oct 09, 2018 | 20.79 | 20.85 | 20.78 | 20.81 | 5,543 | +0.01(+0.05%) |
Oct 08, 2018 | 20.88 | 20.89 | 20.35 | 20.80 | 4,458 | -0.04(-0.19%) |
Oct 05, 2018 | 20.68 | 20.84 | 20.68 | 20.84 | 2,892 | +0.05(+0.23%) |
Oct 04, 2018 | 20.90 | 20.90 | 20.18 | 20.79 | 3,828 | -0.02(-0.09%) |
Oct 03, 2018 | 20.34 | 20.81 | 20.23 | 20.81 | 14,827 | +0.42(+2.04%) |
Oct 02, 2018 | 20.47 | 20.57 | 20.33 | 20.40 | 5,687 | -0.50(-2.41%) |