Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.91 | 19.44 | 17.91 | 19.26 | 184,562 | +1.06(+5.85%) |
Dec 28, 2018 | 18.42 | 18.69 | 18.08 | 18.19 | 100,238 | +0.10(+0.53%) |
Dec 27, 2018 | 17.68 | 18.10 | 17.23 | 18.10 | 62,408 | +0.15(+0.81%) |
Dec 26, 2018 | 17.05 | 17.98 | 17.02 | 17.95 | 38,814 | +0.88(+5.16%) |
Dec 24, 2018 | 16.94 | 17.35 | 16.87 | 17.07 | 23,044 | +0.07(+0.40%) |
Dec 21, 2018 | 16.99 | 17.38 | 16.65 | 17.00 | 101,168 | +0.01(+0.06%) |
Dec 20, 2018 | 17.75 | 17.80 | 16.62 | 16.99 | 79,378 | -0.91(-5.08%) |
Dec 19, 2018 | 18.18 | 18.38 | 17.54 | 17.90 | 40,115 | -0.28(-1.54%) |
Dec 18, 2018 | 17.99 | 18.39 | 17.89 | 18.18 | 33,297 | +0.37(+2.06%) |
Dec 17, 2018 | 18.42 | 18.50 | 17.52 | 17.82 | 68,160 | -0.59(-3.21%) |
Dec 14, 2018 | 18.21 | 19.20 | 18.15 | 18.41 | 46,812 | +0.11(+0.58%) |
Dec 13, 2018 | 18.87 | 19.24 | 17.82 | 18.30 | 33,546 | -0.57(-3.03%) |
Dec 12, 2018 | 19.22 | 19.46 | 18.77 | 18.87 | 28,528 | -0.30(-1.56%) |
Dec 11, 2018 | 19.23 | 19.35 | 18.98 | 19.17 | 22,489 | +0.11(+0.56%) |
Dec 10, 2018 | 18.44 | 19.33 | 18.43 | 19.06 | 52,653 | +0.33(+1.76%) |
Dec 07, 2018 | 18.73 | 18.89 | 18.51 | 18.73 | 60,246 | -0.07(-0.36%) |
Dec 06, 2018 | 18.37 | 18.94 | 18.12 | 18.80 | 45,466 | +0.55(+3.02%) |
Dec 04, 2018 | 19.02 | 19.31 | 17.97 | 18.25 | 35,755 | -0.82(-4.31%) |
Dec 03, 2018 | 19.42 | 19.42 | 18.61 | 19.07 | 43,854 | -0.11(-0.55%) |
Nov 30, 2018 | 18.80 | 19.33 | 18.66 | 19.18 | 74,610 | +0.47(+2.53%) |
Nov 29, 2018 | 19.29 | 19.32 | 18.55 | 18.71 | 32,405 | -0.64(-3.30%) |
Nov 28, 2018 | 18.34 | 19.36 | 18.26 | 19.34 | 98,852 | +0.99(+5.38%) |
Nov 27, 2018 | 18.10 | 18.53 | 17.95 | 18.36 | 58,512 | +0.24(+1.34%) |
Nov 26, 2018 | 18.85 | 19.12 | 17.46 | 18.12 | 56,404 | -0.65(-3.46%) |
Nov 23, 2018 | 18.00 | 19.00 | 17.83 | 18.76 | 19,530 | +0.61(+3.36%) |
Nov 21, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.04(+0.21%) | |
Nov 20, 2018 | 19.51 | 19.62 | 17.81 | 18.12 | 303,477 | -1.42(-7.28%) |
Nov 19, 2018 | 19.51 | 19.81 | 19.51 | 19.54 | 143,761 | -0.03(-0.15%) |
Nov 16, 2018 | 19.62 | 19.70 | 19.51 | 19.57 | 127,726 | -0.08(-0.39%) |
Nov 15, 2018 | 19.51 | 20.26 | 19.51 | 19.64 | 61,464 | +0.14(+0.69%) |
Nov 14, 2018 | 19.59 | 19.73 | 19.51 | 19.51 | 47,980 | -0.08(-0.40%) |
Nov 13, 2018 | 20.03 | 20.06 | 19.51 | 19.59 | 23,444 | -0.42(-2.08%) |
Nov 12, 2018 | 19.99 | 20.16 | 19.68 | 20.00 | 20,854 | -0.04(-0.19%) |
Nov 09, 2018 | 20.16 | 20.38 | 19.90 | 20.04 | 32,551 | -0.19(-0.96%) |
Nov 08, 2018 | 20.50 | 20.50 | 20.07 | 20.23 | 20,440 | -0.28(-1.37%) |
Nov 07, 2018 | 20.26 | 20.56 | 19.93 | 20.52 | 38,648 | +0.25(+1.24%) |
Nov 06, 2018 | 19.64 | 20.32 | 19.56 | 20.26 | 76,649 | +0.62(+3.15%) |
Nov 05, 2018 | 19.77 | 19.77 | 19.52 | 19.64 | 43,130 | -0.12(-0.59%) |
Nov 02, 2018 | 19.83 | 19.84 | 19.47 | 19.76 | 24,387 | +0.02(+0.10%) |
Nov 01, 2018 | 19.65 | 19.84 | 19.46 | 19.74 | 28,279 | +0.18(+0.94%) |
Oct 31, 2018 | 19.76 | 19.88 | 19.17 | 19.56 | 50,056 | -0.03(-0.15%) |
Oct 30, 2018 | 19.39 | 19.62 | 18.92 | 19.59 | 40,541 | +0.18(+0.95%) |
Oct 29, 2018 | 19.71 | 19.87 | 19.15 | 19.40 | 45,120 | -0.12(-0.59%) |
Oct 26, 2018 | 19.70 | 19.95 | 18.95 | 19.52 | 37,830 | -0.39(-1.94%) |
Oct 25, 2018 | 19.61 | 19.97 | 19.52 | 19.90 | 37,418 | +0.43(+2.23%) |
Oct 24, 2018 | 19.74 | 20.05 | 19.42 | 19.47 | 157,402 | -0.26(-1.32%) |
Oct 23, 2018 | 19.56 | 20.02 | 19.44 | 19.73 | 39,536 | -0.10(-0.49%) |
Oct 22, 2018 | 19.50 | 20.15 | 19.41 | 19.83 | 34,201 | +0.41(+2.14%) |
Oct 19, 2018 | 19.88 | 20.31 | 19.10 | 19.41 | 45,189 | -0.43(-2.19%) |
Oct 18, 2018 | 20.32 | 20.39 | 19.57 | 19.85 | 52,085 | -0.59(-2.88%) |
Oct 17, 2018 | 20.15 | 20.50 | 20.02 | 20.44 | 48,678 | +0.29(+1.44%) |
Oct 16, 2018 | 19.49 | 20.46 | 19.49 | 20.15 | 90,984 | +0.73(+3.78%) |
Oct 15, 2018 | 19.20 | 19.68 | 19.12 | 19.41 | 59,545 | +0.19(+1.00%) |
Oct 12, 2018 | 19.16 | 19.49 | 18.96 | 19.22 | 57,108 | +0.30(+1.58%) |
Oct 11, 2018 | 18.75 | 19.30 | 18.75 | 18.92 | 60,489 | -0.05(-0.25%) |
Oct 10, 2018 | 19.29 | 19.34 | 18.55 | 18.97 | 74,863 | -0.32(-1.65%) |
Oct 09, 2018 | 19.20 | 19.54 | 19.01 | 19.29 | 49,632 | +0.08(+0.40%) |
Oct 08, 2018 | 19.25 | 19.45 | 18.72 | 19.21 | 179,241 | -0.09(-0.45%) |
Oct 05, 2018 | 19.59 | 19.87 | 18.89 | 19.30 | 77,629 | -0.28(-1.43%) |
Oct 04, 2018 | 19.80 | 19.80 | 19.28 | 19.58 | 51,248 | -0.23(-1.17%) |
Oct 03, 2018 | 19.49 | 19.90 | 19.10 | 19.81 | 53,803 | +0.40(+2.04%) |
Oct 02, 2018 | 19.27 | 19.53 | 19.16 | 19.41 | 43,984 | +0.19(+1.00%) |