Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.94 | 17.07 | 16.35 | 16.99 | 732,740 | +0.17(+0.99%) |
Dec 28, 2018 | 16.74 | 17.55 | 16.62 | 16.82 | 539,901 | +0.09(+0.55%) |
Dec 27, 2018 | 16.73 | 16.88 | 16.00 | 16.73 | 653,900 | -0.09(-0.55%) |
Dec 26, 2018 | 15.83 | 16.86 | 15.73 | 16.82 | 621,050 | +1.11(+7.08%) |
Dec 24, 2018 | 16.18 | 16.33 | 15.71 | 15.71 | 402,893 | -0.64(-3.94%) |
Dec 21, 2018 | 17.23 | 17.69 | 16.26 | 16.35 | 910,635 | -0.83(-4.82%) |
Dec 20, 2018 | 17.72 | 17.88 | 17.02 | 17.18 | 668,506 | -0.56(-3.16%) |
Dec 19, 2018 | 18.52 | 18.92 | 17.65 | 17.74 | 780,405 | -0.66(-3.59%) |
Dec 18, 2018 | 18.70 | 19.20 | 18.19 | 18.40 | 834,789 | -0.10(-0.54%) |
Dec 17, 2018 | 18.72 | 19.09 | 18.24 | 18.50 | 926,225 | -0.28(-1.47%) |
Dec 14, 2018 | 18.85 | 18.99 | 18.41 | 18.78 | 792,756 | -0.04(-0.22%) |
Dec 13, 2018 | 19.62 | 19.95 | 18.75 | 18.82 | 597,191 | -0.79(-4.05%) |
Dec 12, 2018 | 19.37 | 19.92 | 19.36 | 19.61 | 1,470,780 | +0.51(+2.66%) |
Dec 11, 2018 | 19.78 | 19.91 | 18.82 | 19.11 | 1,077,715 | -0.45(-2.30%) |
Dec 10, 2018 | 19.31 | 19.89 | 19.00 | 19.56 | 519,742 | +0.23(+1.21%) |
Dec 07, 2018 | 20.07 | 20.56 | 18.97 | 19.32 | 812,945 | -0.88(-4.37%) |
Dec 06, 2018 | 19.98 | 20.39 | 19.45 | 20.21 | 888,274 | -0.05(-0.25%) |
Dec 04, 2018 | 21.66 | 21.89 | 20.12 | 20.26 | 1,158,967 | -1.62(-7.39%) |
Dec 03, 2018 | 22.27 | 22.49 | 21.74 | 21.87 | 752,162 | +0.08(+0.38%) |
Nov 30, 2018 | 21.65 | 21.84 | 20.89 | 21.79 | 742,829 | +0.00(+0.00%) |
Nov 29, 2018 | 21.31 | 22.11 | 20.86 | 21.79 | 894,511 | +0.43(+2.03%) |
Nov 28, 2018 | 20.01 | 21.61 | 19.76 | 21.36 | 1,809,890 | +1.52(+7.69%) |
Nov 27, 2018 | 19.61 | 20.07 | 19.30 | 19.83 | 534,145 | +0.02(+0.13%) |
Nov 26, 2018 | 19.30 | 20.17 | 19.30 | 19.81 | 741,503 | +0.70(+3.66%) |
Nov 23, 2018 | 18.97 | 19.56 | 18.97 | 19.11 | 340,978 | +0.01(+0.04%) |
Nov 21, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.88(+4.85%) | |
Nov 20, 2018 | 18.78 | 18.86 | 18.03 | 18.22 | 972,789 | -0.82(-4.33%) |
Nov 19, 2018 | 19.50 | 19.73 | 18.72 | 19.04 | 707,235 | -0.47(-2.43%) |
Nov 16, 2018 | 20.05 | 20.23 | 19.36 | 19.51 | 1,051,751 | -0.63(-3.14%) |
Nov 15, 2018 | 20.41 | 20.80 | 19.68 | 20.15 | 1,408,264 | -0.37(-1.79%) |
Nov 14, 2018 | 20.21 | 21.22 | 20.07 | 20.51 | 872,413 | +0.43(+2.16%) |
Nov 13, 2018 | 19.34 | 20.51 | 19.34 | 20.08 | 1,193,372 | +0.87(+4.55%) |
Nov 12, 2018 | 19.74 | 19.81 | 19.16 | 19.21 | 975,319 | -0.60(-3.03%) |
Nov 09, 2018 | 20.81 | 21.60 | 19.25 | 19.81 | 2,596,120 | -1.41(-6.64%) |
Nov 08, 2018 | 20.41 | 21.91 | 19.57 | 21.21 | 2,993,395 | +1.16(+5.77%) |
Nov 07, 2018 | 20.13 | 20.77 | 19.52 | 20.06 | 1,853,818 | -0.21(-1.03%) |
Nov 06, 2018 | 20.31 | 20.61 | 19.81 | 20.26 | 953,578 | -0.03(-0.16%) |
Nov 05, 2018 | 20.86 | 21.05 | 20.00 | 20.30 | 1,370,854 | -0.45(-2.17%) |
Nov 02, 2018 | 21.07 | 21.44 | 20.37 | 20.75 | 1,381,203 | -0.13(-0.64%) |
Nov 01, 2018 | 19.28 | 21.05 | 19.28 | 20.88 | 1,498,914 | +1.61(+8.34%) |
Oct 31, 2018 | 18.79 | 19.76 | 18.79 | 19.27 | 1,007,222 | +0.80(+4.33%) |
Oct 30, 2018 | 17.97 | 18.54 | 17.66 | 18.47 | 2,046,399 | +0.37(+2.02%) |
Oct 29, 2018 | 19.03 | 19.32 | 17.99 | 18.11 | 1,295,821 | -0.67(-3.55%) |
Oct 26, 2018 | 19.05 | 19.23 | 18.05 | 18.77 | 1,628,533 | -0.53(-2.76%) |
Oct 25, 2018 | 18.27 | 19.45 | 18.24 | 19.31 | 1,152,380 | +1.22(+6.72%) |
Oct 24, 2018 | 18.53 | 18.82 | 18.07 | 18.09 | 1,543,686 | -0.52(-2.82%) |
Oct 23, 2018 | 19.46 | 19.71 | 17.92 | 18.62 | 2,774,532 | -1.13(-5.74%) |
Oct 22, 2018 | 20.76 | 20.76 | 19.73 | 19.75 | 933,976 | -0.97(-4.66%) |
Oct 19, 2018 | 21.47 | 21.78 | 20.66 | 20.71 | 2,086,333 | -0.86(-3.98%) |
Oct 18, 2018 | 21.47 | 21.63 | 21.21 | 21.57 | 1,038,482 | +0.13(+0.62%) |
Oct 17, 2018 | 21.01 | 21.79 | 20.65 | 21.44 | 1,727,122 | +0.43(+2.06%) |
Oct 16, 2018 | 20.65 | 21.08 | 20.38 | 21.01 | 1,286,380 | +0.42(+2.02%) |
Oct 15, 2018 | 20.36 | 20.67 | 19.87 | 20.59 | 1,109,076 | +0.12(+0.57%) |
Oct 12, 2018 | 20.10 | 20.61 | 19.96 | 20.47 | 1,604,400 | +0.69(+3.49%) |
Oct 11, 2018 | 19.65 | 20.12 | 19.56 | 19.78 | 1,440,465 | +0.07(+0.34%) |
Oct 10, 2018 | 20.28 | 20.71 | 19.67 | 19.71 | 1,107,851 | -0.59(-2.91%) |
Oct 09, 2018 | 19.86 | 20.41 | 19.71 | 20.31 | 952,437 | +0.43(+2.18%) |
Oct 08, 2018 | 20.74 | 20.74 | 19.86 | 19.87 | 1,146,044 | -1.00(-4.79%) |
Oct 05, 2018 | 21.99 | 22.14 | 20.47 | 20.87 | 1,101,937 | -1.02(-4.68%) |
Oct 04, 2018 | 21.85 | 22.17 | 21.76 | 21.90 | 1,539,900 | +0.07(+0.31%) |
Oct 03, 2018 | 21.63 | 22.17 | 21.57 | 21.83 | 849,792 | +0.28(+1.31%) |
Oct 02, 2018 | 21.15 | 21.57 | 20.84 | 21.55 | 2,104,441 | -0.27(-1.22%) |