Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.55 | 17.64 | 17.46 | 17.57 | 1,346,700 | +0.26(+1.50%) |
Dec 28, 2018 | 17.33 | 17.40 | 17.23 | 17.31 | 887,900 | +0.22(+1.29%) |
Dec 27, 2018 | 16.89 | 17.09 | 16.58 | 17.09 | 1,156,072 | -0.33(-1.89%) |
Dec 26, 2018 | 17.11 | 17.43 | 16.88 | 17.42 | 1,162,140 | +0.38(+2.23%) |
Dec 24, 2018 | 17.32 | 17.44 | 16.98 | 17.04 | 689,300 | -0.15(-0.87%) |
Dec 21, 2018 | 17.23 | 17.66 | 17.15 | 17.19 | 1,537,200 | -0.08(-0.46%) |
Dec 20, 2018 | 17.57 | 17.60 | 17.26 | 17.27 | 1,183,785 | +0.00(+0.03%) |
Dec 19, 2018 | 17.83 | 17.87 | 17.11 | 17.27 | 1,084,957 | -0.70(-3.87%) |
Dec 18, 2018 | 18.11 | 18.17 | 17.85 | 17.96 | 853,927 | +0.00(+0.00%) |
Dec 17, 2018 | 17.82 | 18.15 | 17.79 | 17.96 | 1,220,278 | +0.15(+0.84%) |
Dec 14, 2018 | 18.08 | 18.13 | 17.77 | 17.81 | 890,000 | -0.41(-2.25%) |
Dec 13, 2018 | 18.14 | 18.28 | 18.05 | 18.22 | 856,600 | +0.02(+0.11%) |
Dec 12, 2018 | 18.16 | 18.34 | 18.12 | 18.20 | 578,453 | +0.34(+1.90%) |
Dec 11, 2018 | 18.07 | 18.08 | 17.63 | 17.86 | 1,977,637 | +0.34(+1.97%) |
Dec 10, 2018 | 17.73 | 17.77 | 17.14 | 17.52 | 1,100,061 | -0.58(-3.21%) |
Dec 07, 2018 | 17.86 | 18.26 | 17.59 | 18.09 | 1,161,900 | +0.09(+0.53%) |
Dec 06, 2018 | 18.03 | 18.10 | 17.64 | 18.00 | 1,592,178 | -0.15(-0.83%) |
Dec 04, 2018 | 18.69 | 18.70 | 18.07 | 18.15 | 1,106,300 | -0.71(-3.76%) |
Dec 03, 2018 | 18.88 | 18.92 | 18.66 | 18.86 | 1,072,444 | +0.43(+2.35%) |
Nov 30, 2018 | 18.55 | 18.56 | 18.25 | 18.43 | 822,400 | +0.25(+1.39%) |
Nov 29, 2018 | 18.05 | 18.29 | 17.92 | 18.18 | 838,101 | -0.23(-1.28%) |
Nov 28, 2018 | 18.13 | 18.45 | 18.01 | 18.41 | 687,620 | +0.41(+2.28%) |
Nov 27, 2018 | 17.93 | 18.05 | 17.80 | 18.00 | 958,957 | -0.22(-1.21%) |
Nov 26, 2018 | 18.10 | 18.41 | 18.10 | 18.22 | 823,706 | +0.45(+2.56%) |
Nov 23, 2018 | 17.70 | 17.80 | 17.66 | 17.77 | 287,600 | -0.06(-0.34%) |
Nov 21, 2018 | 17.82 | 17.82 | 17.82 | 0 | +0.45(+2.59%) | |
Nov 20, 2018 | 17.48 | 17.58 | 17.35 | 17.38 | 1,296,998 | -0.36(-2.06%) |
Nov 19, 2018 | 18.02 | 18.02 | 17.68 | 17.74 | 1,303,980 | -0.18(-1.00%) |
Nov 16, 2018 | 17.83 | 18.05 | 17.74 | 17.92 | 652,500 | -0.32(-1.75%) |
Nov 15, 2018 | 18.06 | 18.33 | 17.85 | 18.24 | 698,904 | -0.01(-0.05%) |
Nov 14, 2018 | 18.73 | 18.74 | 18.17 | 18.25 | 627,309 | -0.46(-2.48%) |
Nov 13, 2018 | 18.68 | 18.85 | 18.57 | 18.71 | 956,608 | -0.59(-3.08%) |
Nov 12, 2018 | 19.47 | 19.59 | 19.24 | 19.31 | 564,151 | -0.87(-4.29%) |
Nov 09, 2018 | 20.05 | 20.19 | 19.93 | 20.18 | 313,700 | +0.00(+0.02%) |
Nov 08, 2018 | 20.31 | 20.35 | 20.10 | 20.17 | 770,899 | -0.38(-1.83%) |
Nov 07, 2018 | 20.55 | 20.60 | 20.40 | 20.55 | 518,753 | +0.54(+2.67%) |
Nov 06, 2018 | 20.07 | 20.12 | 19.91 | 20.01 | 494,922 | -0.03(-0.15%) |
Nov 05, 2018 | 20.11 | 20.22 | 19.99 | 20.04 | 552,387 | +0.04(+0.17%) |
Nov 02, 2018 | 20.20 | 20.22 | 19.79 | 20.00 | 521,000 | +0.04(+0.20%) |
Nov 01, 2018 | 19.61 | 19.99 | 19.53 | 19.96 | 1,046,574 | +0.77(+4.04%) |
Oct 31, 2018 | 19.16 | 19.33 | 19.08 | 19.19 | 546,803 | +0.14(+0.71%) |
Oct 30, 2018 | 18.98 | 19.13 | 18.88 | 19.05 | 509,059 | -0.18(-0.94%) |
Oct 29, 2018 | 19.37 | 19.52 | 19.10 | 19.23 | 810,093 | +0.26(+1.37%) |
Oct 26, 2018 | 18.99 | 19.05 | 18.51 | 18.98 | 1,068,900 | +0.03(+0.14%) |
Oct 25, 2018 | 18.78 | 19.04 | 18.52 | 18.95 | 1,295,339 | -0.23(-1.20%) |
Oct 24, 2018 | 19.76 | 19.83 | 19.08 | 19.18 | 1,349,478 | -0.92(-4.58%) |
Oct 23, 2018 | 20.17 | 20.17 | 19.38 | 20.10 | 1,993,429 | -1.90(-8.64%) |
Oct 22, 2018 | 22.14 | 22.21 | 21.97 | 22.00 | 378,009 | -0.48(-2.16%) |
Oct 19, 2018 | 22.35 | 22.52 | 22.29 | 22.48 | 1,075,100 | +0.07(+0.33%) |
Oct 18, 2018 | 22.59 | 22.74 | 22.31 | 22.41 | 569,926 | +0.02(+0.09%) |
Oct 17, 2018 | 22.57 | 22.59 | 22.32 | 22.39 | 600,888 | -0.43(-1.88%) |
Oct 16, 2018 | 22.56 | 22.83 | 22.52 | 22.82 | 904,701 | +0.18(+0.80%) |
Oct 15, 2018 | 22.50 | 22.77 | 22.46 | 22.64 | 1,381,089 | +0.48(+2.19%) |
Oct 12, 2018 | 22.36 | 22.36 | 21.90 | 22.16 | 1,128,800 | -0.29(-1.31%) |
Oct 11, 2018 | 22.56 | 22.89 | 22.14 | 22.45 | 1,909,502 | -1.05(-4.47%) |
Oct 10, 2018 | 21.80 | 23.50 | 21.58 | 23.50 | 1,661,841 | +1.98(+9.20%) |
Oct 09, 2018 | 21.25 | 21.62 | 21.14 | 21.52 | 771,667 | -0.11(-0.51%) |
Oct 08, 2018 | 21.82 | 21.85 | 21.42 | 21.63 | 427,991 | +0.10(+0.46%) |
Oct 05, 2018 | 21.61 | 21.66 | 21.41 | 21.53 | 433,500 | -0.16(-0.74%) |
Oct 04, 2018 | 21.94 | 21.97 | 21.58 | 21.69 | 684,405 | +0.07(+0.30%) |
Oct 03, 2018 | 21.59 | 21.80 | 21.58 | 21.62 | 422,542 | +0.05(+0.23%) |
Oct 02, 2018 | 21.55 | 21.62 | 21.45 | 21.57 | 473,302 | -0.46(-2.11%) |