Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.53 | 18.74 | 18.42 | 18.61 | 472,944 | +0.24(+1.30%) |
Dec 28, 2018 | 18.13 | 18.75 | 17.97 | 18.37 | 517,177 | +0.39(+2.14%) |
Dec 27, 2018 | 17.51 | 18.07 | 17.51 | 17.98 | 445,475 | +0.20(+1.14%) |
Dec 26, 2018 | 16.68 | 17.79 | 16.45 | 17.78 | 506,071 | +1.29(+7.79%) |
Dec 24, 2018 | 16.65 | 17.04 | 16.22 | 16.49 | 317,292 | -0.16(-0.99%) |
Dec 21, 2018 | 17.37 | 17.37 | 16.54 | 16.66 | 2,582,425 | -0.52(-3.03%) |
Dec 20, 2018 | 17.41 | 17.55 | 16.89 | 17.18 | 529,330 | -0.20(-1.15%) |
Dec 19, 2018 | 17.74 | 18.25 | 17.34 | 17.38 | 1,115,856 | -0.46(-2.61%) |
Dec 18, 2018 | 17.78 | 18.41 | 17.78 | 17.84 | 497,278 | +0.25(+1.40%) |
Dec 17, 2018 | 17.88 | 18.14 | 17.41 | 17.60 | 597,716 | -0.26(-1.48%) |
Dec 14, 2018 | 18.03 | 18.30 | 17.85 | 17.86 | 403,716 | -0.37(-2.05%) |
Dec 13, 2018 | 18.12 | 18.51 | 18.12 | 18.24 | 623,549 | +0.17(+0.96%) |
Dec 12, 2018 | 17.77 | 18.31 | 17.56 | 18.06 | 974,399 | +0.61(+3.50%) |
Dec 11, 2018 | 17.93 | 18.29 | 17.38 | 17.45 | 471,180 | -0.26(-1.44%) |
Dec 10, 2018 | 17.83 | 17.96 | 17.37 | 17.71 | 498,008 | -0.12(-0.67%) |
Dec 07, 2018 | 18.49 | 18.80 | 17.76 | 17.83 | 463,489 | -0.71(-3.84%) |
Dec 06, 2018 | 18.50 | 18.70 | 18.18 | 18.54 | 594,611 | -0.42(-2.21%) |
Dec 04, 2018 | 19.79 | 19.79 | 18.94 | 18.96 | 440,896 | -1.04(-5.20%) |
Dec 03, 2018 | 20.20 | 20.34 | 19.66 | 20.00 | 739,486 | +0.30(+1.53%) |
Nov 30, 2018 | 19.48 | 19.79 | 19.41 | 19.69 | 542,017 | +0.21(+1.08%) |
Nov 29, 2018 | 19.66 | 19.67 | 19.39 | 19.48 | 432,007 | +0.13(+0.66%) |
Nov 28, 2018 | 18.75 | 19.38 | 18.44 | 19.36 | 535,451 | +0.75(+4.02%) |
Nov 27, 2018 | 18.96 | 19.12 | 18.58 | 18.61 | 380,992 | -0.39(-2.06%) |
Nov 26, 2018 | 18.79 | 19.00 | 18.34 | 19.00 | 732,925 | +0.48(+2.61%) |
Nov 23, 2018 | 18.34 | 18.85 | 18.31 | 18.52 | 383,645 | +0.04(+0.20%) |
Nov 21, 2018 | 18.48 | 18.48 | 18.48 | 0 | -0.88(-4.57%) | |
Nov 20, 2018 | 15.96 | 20.69 | 15.87 | 19.37 | 2,906,020 | +1.22(+6.73%) |
Nov 19, 2018 | 18.91 | 18.95 | 18.13 | 18.14 | 769,271 | -0.88(-4.60%) |
Nov 16, 2018 | 18.52 | 19.08 | 18.29 | 19.02 | 874,773 | +0.05(+0.24%) |
Nov 15, 2018 | 18.33 | 19.08 | 18.31 | 18.97 | 1,324,308 | +0.67(+3.69%) |
Nov 14, 2018 | 18.84 | 18.95 | 18.23 | 18.30 | 571,375 | -0.37(-2.00%) |
Nov 13, 2018 | 18.57 | 19.18 | 18.46 | 18.67 | 484,565 | +0.28(+1.54%) |
Nov 12, 2018 | 18.80 | 18.80 | 18.04 | 18.39 | 623,636 | -0.56(-2.94%) |
Nov 09, 2018 | 19.29 | 19.46 | 18.82 | 18.95 | 602,887 | -0.58(-2.99%) |
Nov 08, 2018 | 19.30 | 19.57 | 19.30 | 19.53 | 412,317 | +0.12(+0.61%) |
Nov 07, 2018 | 19.60 | 19.65 | 19.19 | 19.41 | 986,548 | -0.04(-0.19%) |
Nov 06, 2018 | 19.60 | 19.87 | 19.33 | 19.45 | 588,678 | -0.18(-0.93%) |
Nov 05, 2018 | 19.86 | 19.97 | 19.12 | 19.63 | 633,955 | -0.22(-1.10%) |
Nov 02, 2018 | 20.07 | 20.10 | 19.64 | 19.85 | 436,070 | -0.13(-0.64%) |
Nov 01, 2018 | 18.66 | 20.26 | 18.47 | 19.98 | 734,724 | +1.44(+7.77%) |
Oct 31, 2018 | 18.79 | 18.87 | 18.48 | 18.54 | 571,668 | +0.08(+0.44%) |
Oct 30, 2018 | 17.91 | 18.46 | 17.88 | 18.45 | 463,240 | +0.61(+3.42%) |
Oct 29, 2018 | 18.22 | 18.63 | 17.59 | 17.84 | 462,179 | -0.21(-1.16%) |
Oct 26, 2018 | 17.79 | 18.38 | 17.74 | 18.05 | 343,175 | -0.19(-1.05%) |
Oct 25, 2018 | 17.83 | 18.48 | 17.83 | 18.24 | 380,418 | +0.47(+2.62%) |
Oct 24, 2018 | 18.79 | 18.85 | 17.77 | 17.78 | 719,697 | -1.21(-6.38%) |
Oct 23, 2018 | 18.84 | 19.17 | 18.10 | 18.99 | 624,271 | -0.44(-2.25%) |
Oct 22, 2018 | 19.38 | 19.57 | 19.12 | 19.43 | 292,858 | +0.10(+0.52%) |
Oct 19, 2018 | 19.59 | 19.79 | 19.17 | 19.33 | 310,930 | -0.20(-1.03%) |
Oct 18, 2018 | 19.88 | 19.90 | 19.48 | 19.53 | 429,636 | -0.51(-2.55%) |
Oct 17, 2018 | 20.27 | 20.35 | 19.90 | 20.04 | 752,370 | +0.05(+0.27%) |
Oct 16, 2018 | 19.68 | 20.10 | 19.61 | 19.99 | 638,824 | +0.53(+2.72%) |
Oct 15, 2018 | 19.37 | 19.57 | 19.16 | 19.46 | 569,671 | +0.08(+0.42%) |
Oct 12, 2018 | 19.48 | 19.67 | 19.26 | 19.38 | 683,938 | +0.35(+1.82%) |
Oct 11, 2018 | 18.83 | 19.33 | 18.83 | 19.03 | 909,941 | +0.06(+0.34%) |
Oct 10, 2018 | 19.75 | 19.81 | 18.95 | 18.96 | 963,617 | -1.02(-5.11%) |
Oct 09, 2018 | 19.78 | 20.41 | 19.74 | 19.99 | 1,044,655 | +0.16(+0.83%) |
Oct 08, 2018 | 20.22 | 20.22 | 19.58 | 19.82 | 974,371 | -0.46(-2.29%) |
Oct 05, 2018 | 20.79 | 20.88 | 20.08 | 20.29 | 906,031 | -0.56(-2.67%) |
Oct 04, 2018 | 21.45 | 21.54 | 20.70 | 20.84 | 970,075 | -0.67(-3.14%) |
Oct 03, 2018 | 21.69 | 21.69 | 21.28 | 21.52 | 498,888 | -0.06(-0.30%) |
Oct 02, 2018 | 21.92 | 22.20 | 21.55 | 21.58 | 749,499 | -0.41(-1.87%) |