Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.80 | 18.47 | 17.34 | 17.78 | 333,300 | +0.11(+0.62%) |
Dec 28, 2018 | 17.42 | 17.89 | 17.05 | 17.67 | 203,800 | +0.26(+1.49%) |
Dec 27, 2018 | 17.27 | 17.42 | 16.61 | 17.41 | 384,796 | -0.16(-0.91%) |
Dec 26, 2018 | 16.80 | 17.66 | 16.53 | 17.57 | 229,235 | +0.95(+5.72%) |
Dec 24, 2018 | 16.54 | 16.97 | 16.42 | 16.62 | 151,200 | -0.10(-0.60%) |
Dec 21, 2018 | 16.93 | 17.42 | 16.49 | 16.72 | 2,190,800 | -0.20(-1.18%) |
Dec 20, 2018 | 16.75 | 17.52 | 16.66 | 16.92 | 530,211 | +0.17(+1.01%) |
Dec 19, 2018 | 17.15 | 17.83 | 16.74 | 16.75 | 538,901 | -0.36(-2.10%) |
Dec 18, 2018 | 17.34 | 17.70 | 16.77 | 17.11 | 935,803 | +0.00(+0.00%) |
Dec 17, 2018 | 17.12 | 18.24 | 16.87 | 17.11 | 1,186,354 | +0.00(+0.00%) |
Dec 14, 2018 | 18.39 | 18.58 | 16.39 | 17.11 | 1,829,000 | -1.98(-10.37%) |
Dec 13, 2018 | 19.60 | 19.93 | 19.04 | 19.09 | 427,047 | -0.45(-2.30%) |
Dec 12, 2018 | 19.98 | 20.27 | 19.35 | 19.54 | 449,523 | -0.19(-0.96%) |
Dec 11, 2018 | 20.75 | 20.91 | 19.21 | 19.73 | 673,377 | -0.62(-3.05%) |
Dec 10, 2018 | 19.04 | 20.52 | 19.04 | 20.35 | 1,076,139 | +1.24(+6.49%) |
Dec 07, 2018 | 19.55 | 19.68 | 18.73 | 19.11 | 539,400 | -0.57(-2.90%) |
Dec 06, 2018 | 19.50 | 20.16 | 18.37 | 19.68 | 463,869 | -0.32(-1.60%) |
Dec 04, 2018 | 19.65 | 20.38 | 19.50 | 20.00 | 1,228,500 | +0.05(+0.25%) |
Dec 03, 2018 | 19.65 | 20.11 | 19.50 | 19.95 | 403,006 | +0.85(+4.45%) |
Nov 30, 2018 | 19.12 | 19.25 | 18.66 | 19.10 | 517,300 | -0.22(-1.14%) |
Nov 29, 2018 | 19.74 | 20.07 | 19.04 | 19.32 | 284,504 | -0.52(-2.62%) |
Nov 28, 2018 | 19.47 | 20.00 | 18.61 | 19.84 | 250,465 | +0.58(+3.01%) |
Nov 27, 2018 | 19.02 | 19.92 | 18.98 | 19.26 | 216,366 | +0.03(+0.16%) |
Nov 26, 2018 | 19.23 | 19.59 | 18.38 | 19.23 | 356,658 | +0.29(+1.53%) |
Nov 23, 2018 | 18.50 | 19.12 | 17.98 | 18.94 | 200,800 | +0.33(+1.77%) |
Nov 21, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 18.53 | 18.80 | 17.77 | 18.61 | 535,411 | -0.32(-1.69%) |
Nov 19, 2018 | 18.76 | 19.38 | 18.66 | 18.93 | 283,310 | -1.05(-5.26%) |
Nov 16, 2018 | 20.33 | 20.71 | 17.80 | 19.98 | 1,336,100 | -1.09(-5.17%) |
Nov 15, 2018 | 20.07 | 21.34 | 20.07 | 21.07 | 361,093 | +0.79(+3.90%) |
Nov 14, 2018 | 20.27 | 20.87 | 19.85 | 20.28 | 321,110 | +0.20(+1.00%) |
Nov 13, 2018 | 19.74 | 21.20 | 19.24 | 20.08 | 679,310 | +0.45(+2.29%) |
Nov 12, 2018 | 20.03 | 20.91 | 18.99 | 19.63 | 317,938 | -0.85(-4.15%) |
Nov 09, 2018 | 20.52 | 21.46 | 20.03 | 20.48 | 262,400 | -0.31(-1.49%) |
Nov 08, 2018 | 21.25 | 21.33 | 20.41 | 20.79 | 316,903 | -0.46(-2.16%) |
Nov 07, 2018 | 22.05 | 22.05 | 20.25 | 21.25 | 775,093 | -0.71(-3.23%) |
Nov 06, 2018 | 20.50 | 23.94 | 20.50 | 21.96 | 1,163,386 | +2.66(+13.78%) |
Nov 05, 2018 | 20.50 | 20.55 | 18.57 | 19.30 | 628,320 | -1.20(-5.85%) |
Nov 02, 2018 | 18.93 | 20.66 | 18.93 | 20.50 | 543,700 | +1.38(+7.22%) |
Nov 01, 2018 | 17.94 | 19.16 | 17.33 | 19.12 | 386,808 | +1.28(+7.17%) |
Oct 31, 2018 | 18.14 | 18.92 | 17.56 | 17.84 | 354,535 | +0.11(+0.62%) |
Oct 30, 2018 | 16.90 | 17.96 | 16.40 | 17.73 | 645,728 | +0.72(+4.23%) |
Oct 29, 2018 | 17.32 | 17.63 | 16.77 | 17.01 | 258,222 | -0.56(-3.19%) |
Oct 26, 2018 | 16.40 | 17.77 | 16.25 | 17.57 | 346,600 | +0.56(+3.29%) |
Oct 25, 2018 | 17.01 | 17.85 | 16.67 | 17.01 | 456,008 | +0.25(+1.46%) |
Oct 24, 2018 | 18.01 | 18.50 | 16.70 | 16.77 | 539,767 | -1.23(-6.86%) |
Oct 23, 2018 | 18.05 | 18.51 | 16.59 | 18.00 | 804,583 | -0.56(-3.02%) |
Oct 22, 2018 | 17.40 | 18.68 | 17.20 | 18.56 | 277,025 | +0.80(+4.50%) |
Oct 19, 2018 | 18.12 | 18.43 | 16.65 | 17.76 | 775,500 | -0.36(-1.99%) |
Oct 18, 2018 | 19.33 | 19.52 | 18.02 | 18.12 | 188,880 | -1.02(-5.33%) |
Oct 17, 2018 | 19.75 | 20.19 | 18.91 | 19.14 | 212,553 | -0.38(-1.95%) |
Oct 16, 2018 | 19.14 | 19.72 | 18.70 | 19.52 | 291,185 | +0.57(+3.01%) |
Oct 15, 2018 | 19.11 | 19.37 | 18.07 | 18.95 | 276,359 | -0.18(-0.94%) |
Oct 12, 2018 | 18.41 | 19.34 | 17.95 | 19.13 | 444,100 | +1.16(+6.46%) |
Oct 11, 2018 | 17.46 | 18.50 | 17.27 | 17.97 | 308,367 | +0.58(+3.34%) |
Oct 10, 2018 | 17.69 | 17.75 | 16.40 | 17.39 | 522,880 | -0.52(-2.90%) |
Oct 09, 2018 | 18.41 | 19.08 | 17.85 | 17.91 | 344,632 | -0.65(-3.50%) |
Oct 08, 2018 | 16.55 | 19.55 | 16.55 | 18.56 | 776,085 | -0.72(-3.73%) |
Oct 05, 2018 | 20.51 | 20.74 | 18.85 | 19.28 | 703,100 | -2.16(-10.07%) |
Oct 04, 2018 | 21.91 | 21.98 | 20.52 | 21.44 | 258,027 | -0.45(-2.06%) |
Oct 03, 2018 | 20.99 | 21.93 | 20.85 | 21.89 | 496,436 | +1.09(+5.24%) |
Oct 02, 2018 | 22.13 | 22.46 | 20.48 | 20.80 | 481,197 | -1.39(-6.26%) |