Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.33 | 18.33 | 17.75 | 18.29 | 15,684 | +0.63(+3.59%) |
Dec 28, 2018 | 17.08 | 18.25 | 17.08 | 17.66 | 8,816 | +0.71(+4.20%) |
Dec 27, 2018 | 17.09 | 17.43 | 16.68 | 16.94 | 30,597 | -0.23(-1.36%) |
Dec 26, 2018 | 16.52 | 18.34 | 16.52 | 17.18 | 22,347 | -0.28(-1.62%) |
Dec 24, 2018 | 17.56 | 17.60 | 16.64 | 17.46 | 10,353 | -0.10(-0.56%) |
Dec 21, 2018 | 17.56 | 17.79 | 17.53 | 17.56 | 8,508 | -0.98(-5.26%) |
Dec 20, 2018 | 18.95 | 19.03 | 18.43 | 18.53 | 6,119 | -0.28(-1.50%) |
Dec 19, 2018 | 18.53 | 19.07 | 18.39 | 18.82 | 9,624 | +0.52(+2.83%) |
Dec 18, 2018 | 19.04 | 19.30 | 18.26 | 18.30 | 11,668 | -0.82(-4.29%) |
Dec 17, 2018 | 18.88 | 19.26 | 18.11 | 19.12 | 11,886 | +0.05(+0.26%) |
Dec 14, 2018 | 18.67 | 19.38 | 17.32 | 19.07 | 8,406 | +0.24(+1.30%) |
Dec 13, 2018 | 18.58 | 19.02 | 18.58 | 18.83 | 6,660 | +0.10(+0.52%) |
Dec 12, 2018 | 18.37 | 18.73 | 18.12 | 18.73 | 6,330 | +0.42(+2.28%) |
Dec 11, 2018 | 18.08 | 18.71 | 18.02 | 18.31 | 26,578 | +0.11(+0.59%) |
Dec 10, 2018 | 18.52 | 18.71 | 17.62 | 18.20 | 12,560 | -0.51(-2.70%) |
Dec 07, 2018 | 19.15 | 19.15 | 18.71 | 18.71 | 4,629 | -0.26(-1.38%) |
Dec 06, 2018 | 19.42 | 19.42 | 18.95 | 18.97 | 14,037 | -0.18(-0.91%) |
Dec 04, 2018 | 19.14 | 19.32 | 19.00 | 19.15 | 5,555 | -0.10(-0.52%) |
Dec 03, 2018 | 19.44 | 19.44 | 19.25 | 19.25 | 2,751 | +0.18(+0.93%) |
Nov 30, 2018 | 19.44 | 19.44 | 18.72 | 19.07 | 6,379 | -0.37(-1.90%) |
Nov 29, 2018 | 18.95 | 19.44 | 18.90 | 19.44 | 3,417 | +0.00(+0.00%) |
Nov 28, 2018 | 19.43 | 19.44 | 19.29 | 19.44 | 1,273 | +0.24(+1.27%) |
Nov 27, 2018 | 19.14 | 19.20 | 18.69 | 19.20 | 5,005 | +0.08(+0.41%) |
Nov 26, 2018 | 19.34 | 19.34 | 18.23 | 19.12 | 1,996 | -0.03(-0.15%) |
Nov 23, 2018 | 19.15 | 19.15 | 19.15 | 19.15 | 411 | +0.05(+0.25%) |
Nov 21, 2018 | 19.10 | 19.10 | 19.10 | 0 | +1.62(+9.29%) | |
Nov 20, 2018 | 17.68 | 18.13 | 16.62 | 17.48 | 4,565 | -0.21(-1.21%) |
Nov 19, 2018 | 18.88 | 18.88 | 17.65 | 17.69 | 7,170 | -0.77(-4.16%) |
Nov 16, 2018 | 18.21 | 19.33 | 17.68 | 18.46 | 14,301 | -0.26(-1.40%) |
Nov 15, 2018 | 19.16 | 19.16 | 18.34 | 18.72 | 4,149 | +1.21(+6.88%) |
Nov 14, 2018 | 18.09 | 18.57 | 17.51 | 17.51 | 13,255 | -0.80(-4.37%) |
Nov 13, 2018 | 18.03 | 18.56 | 17.89 | 18.31 | 7,230 | -0.08(-0.41%) |
Nov 12, 2018 | 18.43 | 18.70 | 17.83 | 18.39 | 6,100 | -0.46(-2.42%) |
Nov 09, 2018 | 18.90 | 19.22 | 16.57 | 18.85 | 6,276 | -0.28(-1.45%) |
Nov 08, 2018 | 18.95 | 19.44 | 18.66 | 19.12 | 11,493 | -0.27(-1.38%) |
Nov 07, 2018 | 18.43 | 19.58 | 17.87 | 19.39 | 8,400 | +0.73(+3.91%) |
Nov 06, 2018 | 18.52 | 19.00 | 18.17 | 18.66 | 6,839 | +0.00(+0.00%) |
Nov 05, 2018 | 18.60 | 19.85 | 18.22 | 18.66 | 7,106 | -0.05(-0.26%) |
Nov 02, 2018 | 19.32 | 19.43 | 18.71 | 18.71 | 3,909 | -0.32(-1.69%) |
Nov 01, 2018 | 17.99 | 19.44 | 17.99 | 19.03 | 9,622 | +0.25(+1.35%) |
Oct 31, 2018 | 18.27 | 19.34 | 17.69 | 18.78 | 25,232 | +0.42(+2.28%) |
Oct 30, 2018 | 18.20 | 19.12 | 17.32 | 18.36 | 16,262 | +0.38(+2.11%) |
Oct 29, 2018 | 18.91 | 19.18 | 17.98 | 17.98 | 4,713 | -0.70(-3.77%) |
Oct 26, 2018 | 18.08 | 19.22 | 17.63 | 18.69 | 7,202 | -0.29(-1.51%) |
Oct 25, 2018 | 19.27 | 19.83 | 18.91 | 18.97 | 19,130 | -0.17(-0.86%) |
Oct 24, 2018 | 18.22 | 20.46 | 18.22 | 19.14 | 27,741 | +0.70(+3.80%) |
Oct 23, 2018 | 17.80 | 18.53 | 16.27 | 18.44 | 40,491 | +0.24(+1.31%) |
Oct 22, 2018 | 18.80 | 18.81 | 18.04 | 18.20 | 8,556 | -0.56(-2.98%) |
Oct 19, 2018 | 18.37 | 19.24 | 18.36 | 18.76 | 51,032 | -0.49(-2.53%) |
Oct 18, 2018 | 19.30 | 19.87 | 19.24 | 19.24 | 1,961 | -0.31(-1.59%) |
Oct 17, 2018 | 19.63 | 19.92 | 19.44 | 19.56 | 5,775 | +0.05(+0.25%) |
Oct 16, 2018 | 19.73 | 19.84 | 19.10 | 19.51 | 76,966 | -0.19(-0.99%) |
Oct 15, 2018 | 19.69 | 20.04 | 19.66 | 19.70 | 18,358 | -0.02(-0.10%) |
Oct 12, 2018 | 19.85 | 20.02 | 19.72 | 19.72 | 5,864 | -0.11(-0.54%) |
Oct 11, 2018 | 19.99 | 19.99 | 19.83 | 19.83 | 991 | -0.27(-1.35%) |
Oct 10, 2018 | 20.25 | 20.61 | 20.10 | 20.10 | 14,615 | -0.17(-0.86%) |
Oct 09, 2018 | 20.50 | 20.67 | 20.07 | 20.27 | 21,197 | -0.18(-0.90%) |
Oct 08, 2018 | 20.87 | 21.11 | 20.41 | 20.46 | 10,842 | -0.36(-1.73%) |
Oct 05, 2018 | 20.95 | 21.11 | 20.82 | 20.82 | 36,524 | -0.18(-0.85%) |
Oct 04, 2018 | 21.32 | 21.32 | 21.00 | 21.00 | 1,500 | -0.32(-1.49%) |
Oct 03, 2018 | 21.21 | 21.48 | 21.02 | 21.31 | 6,868 | +0.17(+0.83%) |
Oct 02, 2018 | 20.90 | 21.40 | 20.81 | 21.14 | 29,114 | +0.24(+1.16%) |