Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.81 | 18.93 | 18.46 | 18.93 | 235,281 | +0.24(+1.27%) |
Dec 28, 2018 | 18.81 | 19.29 | 18.41 | 18.69 | 213,625 | -0.04(-0.20%) |
Dec 27, 2018 | 18.37 | 18.73 | 18.13 | 18.73 | 298,776 | +0.09(+0.46%) |
Dec 26, 2018 | 17.84 | 18.66 | 17.76 | 18.64 | 178,895 | +0.88(+4.98%) |
Dec 24, 2018 | 18.51 | 18.62 | 17.68 | 17.76 | 234,651 | -0.87(-4.65%) |
Dec 21, 2018 | 18.85 | 19.03 | 18.48 | 18.62 | 709,945 | -0.17(-0.91%) |
Dec 20, 2018 | 18.90 | 19.04 | 18.59 | 18.80 | 265,492 | -0.22(-1.15%) |
Dec 19, 2018 | 19.79 | 19.92 | 18.95 | 19.01 | 301,889 | -0.78(-3.94%) |
Dec 18, 2018 | 19.37 | 20.06 | 19.32 | 19.79 | 396,472 | +0.68(+3.58%) |
Dec 17, 2018 | 19.56 | 19.71 | 18.99 | 19.11 | 634,116 | -0.46(-2.33%) |
Dec 14, 2018 | 19.57 | 19.71 | 19.34 | 19.57 | 317,914 | -0.22(-1.11%) |
Dec 13, 2018 | 20.24 | 20.32 | 19.70 | 19.78 | 243,396 | -0.39(-1.93%) |
Dec 12, 2018 | 20.24 | 20.56 | 20.13 | 20.17 | 270,211 | +0.12(+0.62%) |
Dec 11, 2018 | 20.29 | 20.45 | 19.98 | 20.05 | 244,947 | +0.13(+0.67%) |
Dec 10, 2018 | 20.10 | 20.13 | 19.59 | 19.92 | 380,844 | -0.21(-1.04%) |
Dec 07, 2018 | 21.00 | 21.03 | 19.98 | 20.13 | 371,110 | -0.79(-3.77%) |
Dec 06, 2018 | 20.95 | 20.95 | 20.30 | 20.92 | 445,884 | -0.39(-1.83%) |
Dec 04, 2018 | 22.27 | 22.27 | 21.22 | 21.31 | 483,810 | -1.05(-4.68%) |
Dec 03, 2018 | 22.75 | 22.88 | 22.11 | 22.35 | 240,315 | +0.04(+0.17%) |
Nov 30, 2018 | 22.06 | 22.39 | 21.99 | 22.32 | 257,254 | +0.14(+0.64%) |
Nov 29, 2018 | 22.29 | 22.41 | 21.93 | 22.17 | 181,491 | -0.20(-0.89%) |
Nov 28, 2018 | 21.95 | 22.40 | 21.62 | 22.37 | 338,090 | +0.52(+2.39%) |
Nov 27, 2018 | 22.38 | 22.61 | 21.84 | 21.85 | 146,796 | -0.64(-2.83%) |
Nov 26, 2018 | 22.34 | 22.59 | 22.21 | 22.49 | 170,422 | +0.40(+1.81%) |
Nov 23, 2018 | 22.13 | 22.55 | 22.08 | 22.09 | 105,656 | -0.19(-0.85%) |
Nov 21, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.18(+0.82%) | |
Nov 20, 2018 | 22.29 | 22.62 | 21.97 | 22.10 | 530,158 | -0.50(-2.23%) |
Nov 19, 2018 | 23.21 | 23.33 | 22.50 | 22.60 | 283,338 | -0.59(-2.54%) |
Nov 16, 2018 | 22.92 | 23.34 | 22.90 | 23.19 | 453,953 | +0.24(+1.04%) |
Nov 15, 2018 | 22.59 | 22.98 | 22.32 | 22.95 | 572,419 | +0.19(+0.84%) |
Nov 14, 2018 | 22.28 | 23.12 | 22.28 | 22.76 | 842,197 | +0.68(+3.10%) |
Nov 13, 2018 | 22.26 | 22.57 | 21.88 | 22.08 | 412,361 | -0.04(-0.17%) |
Nov 12, 2018 | 21.67 | 22.40 | 21.55 | 22.12 | 597,042 | +0.44(+2.02%) |
Nov 09, 2018 | 22.14 | 22.26 | 21.68 | 21.68 | 351,556 | -0.61(-2.73%) |
Nov 08, 2018 | 23.08 | 23.08 | 22.22 | 22.29 | 276,291 | -0.81(-3.49%) |
Nov 07, 2018 | 22.75 | 23.18 | 22.31 | 23.09 | 272,577 | +0.54(+2.40%) |
Nov 06, 2018 | 22.33 | 23.24 | 21.23 | 22.55 | 626,271 | +1.17(+5.45%) |
Nov 05, 2018 | 21.28 | 21.55 | 21.07 | 21.39 | 277,865 | +0.09(+0.40%) |
Nov 02, 2018 | 21.20 | 21.64 | 21.20 | 21.30 | 307,290 | +0.14(+0.67%) |
Nov 01, 2018 | 21.02 | 21.45 | 20.89 | 21.16 | 254,043 | +0.31(+1.50%) |
Oct 31, 2018 | 21.22 | 21.27 | 20.82 | 20.85 | 222,508 | -0.09(-0.41%) |
Oct 30, 2018 | 20.54 | 21.05 | 20.54 | 20.93 | 240,313 | +0.31(+1.52%) |
Oct 29, 2018 | 21.04 | 21.30 | 20.35 | 20.62 | 216,212 | -0.10(-0.50%) |
Oct 26, 2018 | 20.63 | 20.95 | 20.38 | 20.72 | 188,404 | -0.12(-0.59%) |
Oct 25, 2018 | 20.68 | 20.97 | 20.59 | 20.85 | 359,405 | +0.31(+1.52%) |
Oct 24, 2018 | 21.45 | 21.58 | 20.51 | 20.53 | 221,419 | -0.94(-4.37%) |
Oct 23, 2018 | 21.83 | 21.83 | 21.28 | 21.47 | 344,495 | -0.82(-3.66%) |
Oct 22, 2018 | 22.10 | 22.51 | 22.10 | 22.29 | 255,093 | +0.32(+1.47%) |
Oct 19, 2018 | 21.99 | 22.26 | 21.88 | 21.96 | 207,814 | -0.09(-0.39%) |
Oct 18, 2018 | 22.56 | 22.69 | 21.94 | 22.05 | 200,723 | -0.66(-2.92%) |
Oct 17, 2018 | 23.05 | 23.05 | 22.52 | 22.71 | 597,130 | -0.40(-1.72%) |
Oct 16, 2018 | 22.78 | 23.19 | 22.43 | 23.11 | 209,866 | +0.49(+2.18%) |
Oct 15, 2018 | 22.47 | 22.73 | 22.39 | 22.62 | 215,961 | +0.09(+0.38%) |
Oct 12, 2018 | 23.23 | 23.24 | 22.19 | 22.53 | 247,583 | -0.31(-1.37%) |
Oct 11, 2018 | 23.62 | 23.71 | 22.79 | 22.85 | 295,575 | -0.96(-4.02%) |
Oct 10, 2018 | 24.42 | 24.46 | 23.70 | 23.80 | 356,337 | -0.69(-2.83%) |
Oct 09, 2018 | 24.57 | 24.68 | 24.28 | 24.50 | 282,575 | -0.10(-0.42%) |
Oct 08, 2018 | 24.54 | 24.66 | 24.08 | 24.60 | 231,176 | +0.07(+0.27%) |
Oct 05, 2018 | 25.02 | 25.25 | 24.41 | 24.53 | 453,815 | -0.48(-1.93%) |
Oct 04, 2018 | 25.50 | 25.50 | 24.93 | 25.02 | 232,418 | -0.50(-1.97%) |
Oct 03, 2018 | 25.13 | 25.57 | 24.87 | 25.52 | 231,698 | +0.47(+1.89%) |
Oct 02, 2018 | 24.82 | 25.16 | 24.78 | 25.05 | 250,540 | +0.26(+1.03%) |