Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.68 | 18.68 | 18.68 | 0 | +0.46(+2.52%) | |
Dec 28, 2018 | 18.03 | 18.40 | 17.82 | 18.22 | 418,844 | +0.03(+0.16%) |
Dec 27, 2018 | 17.49 | 18.25 | 17.46 | 18.19 | 541,397 | +1.11(+6.50%) |
Dec 24, 2018 | 17.08 | 17.08 | 17.08 | 0 | -0.51(-2.90%) | |
Dec 21, 2018 | 18.03 | 18.32 | 17.46 | 17.59 | 676,268 | -0.56(-3.09%) |
Dec 20, 2018 | 18.38 | 18.48 | 17.87 | 18.15 | 309,439 | -0.33(-1.79%) |
Dec 19, 2018 | 18.76 | 18.92 | 18.41 | 18.48 | 298,506 | -0.21(-1.12%) |
Dec 18, 2018 | 18.70 | 19.00 | 18.59 | 18.69 | 524,195 | -0.08(-0.43%) |
Dec 17, 2018 | 19.27 | 19.48 | 18.67 | 18.77 | 377,348 | -0.60(-3.10%) |
Dec 14, 2018 | 19.67 | 19.91 | 19.22 | 19.37 | 474,681 | -0.44(-2.22%) |
Dec 13, 2018 | 19.84 | 20.02 | 19.65 | 19.81 | 265,733 | -0.03(-0.15%) |
Dec 12, 2018 | 19.62 | 19.98 | 19.58 | 19.84 | 301,771 | +0.35(+1.80%) |
Dec 11, 2018 | 19.77 | 19.92 | 19.39 | 19.49 | 282,553 | -0.12(-0.61%) |
Dec 10, 2018 | 19.53 | 19.68 | 19.01 | 19.61 | 483,053 | +0.03(+0.15%) |
Dec 07, 2018 | 19.59 | 19.87 | 19.48 | 19.58 | 366,016 | +0.21(+1.08%) |
Dec 06, 2018 | 19.81 | 19.95 | 19.26 | 19.37 | 544,517 | -0.74(-3.68%) |
Dec 05, 2018 | 20.27 | 20.80 | 20.07 | 20.11 | 284,379 | -0.17(-0.84%) |
Dec 04, 2018 | 19.71 | 20.66 | 19.64 | 20.28 | 621,529 | +0.54(+2.74%) |
Dec 03, 2018 | 21.30 | 21.30 | 19.58 | 19.74 | 993,880 | -1.61(-7.54%) |
Nov 30, 2018 | 21.22 | 21.42 | 20.98 | 21.35 | 1,000,540 | +0.00(+0.00%) |
Nov 29, 2018 | 21.05 | 21.44 | 21.01 | 21.35 | 280,012 | +0.29(+1.38%) |
Nov 28, 2018 | 21.10 | 21.23 | 20.90 | 21.06 | 369,470 | -0.06(-0.28%) |
Nov 27, 2018 | 21.10 | 21.37 | 20.94 | 21.12 | 455,179 | -0.06(-0.28%) |
Nov 26, 2018 | 21.00 | 21.65 | 20.97 | 21.18 | 763,090 | +0.07(+0.33%) |
Nov 23, 2018 | 21.38 | 21.38 | 20.80 | 21.11 | 223,637 | -0.35(-1.63%) |
Nov 22, 2018 | 21.39 | 21.55 | 21.35 | 21.46 | 87,711 | +0.12(+0.56%) |
Nov 21, 2018 | 21.70 | 22.04 | 21.33 | 21.34 | 716,165 | -0.32(-1.48%) |
Nov 20, 2018 | 21.91 | 21.97 | 21.50 | 21.66 | 250,457 | -0.40(-1.81%) |
Nov 19, 2018 | 21.87 | 22.48 | 21.86 | 22.06 | 353,450 | +0.14(+0.64%) |
Nov 16, 2018 | 21.86 | 22.16 | 21.68 | 21.92 | 383,194 | +0.02(+0.09%) |
Nov 15, 2018 | 22.26 | 22.56 | 21.75 | 21.90 | 400,211 | -0.46(-2.06%) |
Nov 14, 2018 | 22.67 | 22.90 | 22.13 | 22.36 | 306,120 | -0.36(-1.58%) |
Nov 13, 2018 | 22.77 | 22.94 | 22.38 | 22.72 | 453,584 | -0.05(-0.22%) |
Nov 12, 2018 | 22.50 | 22.97 | 22.39 | 22.77 | 578,337 | +0.23(+1.02%) |
Nov 09, 2018 | 22.00 | 22.58 | 21.65 | 22.54 | 523,941 | +0.44(+1.99%) |
Nov 08, 2018 | 22.70 | 22.92 | 22.09 | 22.10 | 928,070 | -0.60(-2.64%) |
Nov 07, 2018 | 22.72 | 23.32 | 22.11 | 22.70 | 1,110,365 | +0.48(+2.16%) |
Nov 06, 2018 | 21.91 | 22.24 | 21.91 | 22.22 | 475,330 | +0.45(+2.07%) |
Nov 05, 2018 | 20.86 | 21.79 | 20.86 | 21.77 | 942,210 | +0.90(+4.31%) |
Nov 02, 2018 | 21.05 | 21.28 | 20.74 | 20.87 | 785,184 | -0.13(-0.62%) |
Nov 01, 2018 | 20.85 | 21.15 | 20.68 | 21.00 | 544,245 | +0.16(+0.77%) |
Oct 31, 2018 | 20.47 | 20.88 | 20.47 | 20.84 | 717,666 | +0.43(+2.11%) |
Oct 30, 2018 | 20.12 | 20.51 | 20.12 | 20.41 | 410,372 | -0.09(-0.44%) |
Oct 29, 2018 | 20.99 | 21.08 | 20.30 | 20.50 | 488,220 | -0.48(-2.29%) |
Oct 26, 2018 | 20.77 | 21.08 | 20.26 | 20.98 | 667,480 | +0.11(+0.53%) |
Oct 25, 2018 | 21.26 | 21.41 | 20.74 | 20.87 | 709,377 | -0.39(-1.83%) |
Oct 24, 2018 | 21.82 | 21.89 | 21.13 | 21.26 | 604,543 | -0.53(-2.43%) |
Oct 23, 2018 | 21.86 | 22.07 | 21.47 | 21.79 | 634,341 | -0.51(-2.29%) |
Oct 22, 2018 | 22.64 | 22.83 | 22.02 | 22.30 | 696,354 | -0.40(-1.76%) |
Oct 19, 2018 | 22.88 | 23.04 | 22.59 | 22.70 | 447,089 | -0.19(-0.83%) |
Oct 18, 2018 | 22.77 | 22.99 | 22.41 | 22.89 | 631,992 | -0.10(-0.43%) |
Oct 17, 2018 | 22.68 | 23.00 | 22.40 | 22.99 | 769,887 | +0.20(+0.88%) |
Oct 16, 2018 | 22.08 | 23.00 | 22.08 | 22.79 | 1,705,035 | +1.94(+9.30%) |
Oct 15, 2018 | 21.01 | 21.07 | 20.82 | 20.85 | 295,566 | -0.08(-0.38%) |
Oct 12, 2018 | 20.94 | 21.24 | 20.86 | 20.93 | 414,277 | +0.16(+0.77%) |
Oct 11, 2018 | 21.00 | 21.04 | 20.54 | 20.77 | 595,077 | -0.41(-1.94%) |
Oct 10, 2018 | 21.42 | 21.49 | 21.09 | 21.18 | 324,426 | -0.32(-1.49%) |
Oct 09, 2018 | 21.37 | 21.64 | 21.27 | 21.50 | 294,176 | +0.02(+0.09%) |
Oct 05, 2018 | 21.48 | 21.48 | 21.48 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 21.53 | 21.53 | 21.15 | 21.48 | 365,050 | -0.05(-0.23%) |
Oct 03, 2018 | 20.98 | 21.53 | 20.93 | 21.53 | 362,268 | +0.57(+2.72%) |
Oct 02, 2018 | 20.76 | 20.97 | 20.68 | 20.96 | 374,081 | +0.05(+0.24%) |