Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.90 | 17.14 | 16.40 | 16.92 | 397,356 | +0.20(+1.22%) |
Dec 28, 2018 | 16.87 | 17.24 | 16.54 | 16.71 | 187,887 | -0.09(-0.54%) |
Dec 27, 2018 | 16.30 | 16.80 | 16.05 | 16.80 | 288,972 | +0.07(+0.41%) |
Dec 26, 2018 | 15.95 | 16.74 | 15.66 | 16.74 | 283,925 | +0.86(+5.42%) |
Dec 24, 2018 | 16.07 | 16.29 | 15.69 | 15.88 | 235,818 | -0.42(-2.55%) |
Dec 21, 2018 | 16.63 | 16.79 | 16.11 | 16.29 | 511,360 | -0.34(-2.04%) |
Dec 20, 2018 | 17.26 | 17.26 | 16.15 | 16.63 | 487,764 | -0.61(-3.55%) |
Dec 19, 2018 | 17.66 | 18.04 | 17.14 | 17.24 | 408,588 | -0.32(-1.81%) |
Dec 18, 2018 | 17.76 | 18.10 | 17.50 | 17.56 | 381,545 | -0.02(-0.13%) |
Dec 17, 2018 | 18.01 | 18.20 | 17.38 | 17.58 | 537,719 | -0.57(-3.12%) |
Dec 14, 2018 | 17.91 | 18.76 | 17.91 | 18.15 | 472,829 | +0.15(+0.84%) |
Dec 13, 2018 | 18.10 | 18.41 | 17.86 | 18.00 | 361,578 | -0.02(-0.13%) |
Dec 12, 2018 | 17.76 | 18.44 | 17.70 | 18.02 | 556,856 | +0.60(+3.42%) |
Dec 11, 2018 | 18.06 | 18.08 | 17.03 | 17.42 | 444,622 | -0.07(-0.39%) |
Dec 10, 2018 | 17.60 | 17.89 | 17.21 | 17.49 | 334,931 | -0.19(-1.07%) |
Dec 07, 2018 | 18.72 | 18.88 | 17.51 | 17.68 | 410,597 | -0.99(-5.30%) |
Dec 06, 2018 | 18.56 | 18.76 | 18.07 | 18.67 | 463,502 | -0.26(-1.40%) |
Dec 04, 2018 | 19.58 | 19.80 | 18.77 | 18.93 | 515,332 | -0.65(-3.32%) |
Dec 03, 2018 | 19.42 | 19.83 | 18.99 | 19.58 | 420,371 | +0.54(+2.82%) |
Nov 30, 2018 | 19.58 | 19.71 | 18.96 | 19.05 | 404,903 | -0.53(-2.70%) |
Nov 29, 2018 | 19.39 | 19.71 | 19.16 | 19.58 | 359,486 | +0.08(+0.39%) |
Nov 28, 2018 | 18.20 | 19.55 | 18.05 | 19.50 | 651,208 | +1.41(+7.81%) |
Nov 27, 2018 | 18.31 | 18.56 | 17.63 | 18.09 | 679,644 | -0.41(-2.20%) |
Nov 26, 2018 | 18.83 | 18.87 | 18.29 | 18.50 | 306,732 | -0.20(-1.05%) |
Nov 23, 2018 | 18.25 | 18.94 | 18.24 | 18.69 | 163,921 | +0.28(+1.52%) |
Nov 21, 2018 | 18.41 | 18.41 | 18.41 | 0 | +0.04(+0.21%) | |
Nov 20, 2018 | 18.68 | 19.12 | 18.31 | 18.38 | 517,588 | -0.61(-3.22%) |
Nov 19, 2018 | 19.62 | 19.75 | 18.96 | 18.99 | 456,696 | -0.63(-3.23%) |
Nov 16, 2018 | 19.68 | 20.29 | 19.55 | 19.62 | 362,665 | -0.09(-0.46%) |
Nov 15, 2018 | 19.45 | 19.95 | 19.08 | 19.71 | 775,371 | +0.09(+0.46%) |
Nov 14, 2018 | 20.01 | 20.13 | 19.24 | 19.62 | 303,585 | -0.23(-1.14%) |
Nov 13, 2018 | 20.10 | 20.45 | 19.67 | 19.85 | 314,270 | -0.08(-0.42%) |
Nov 12, 2018 | 20.65 | 20.80 | 19.82 | 19.93 | 446,477 | -0.72(-3.51%) |
Nov 09, 2018 | 21.23 | 21.69 | 20.50 | 20.66 | 641,384 | -0.79(-3.70%) |
Nov 08, 2018 | 24.14 | 24.14 | 21.45 | 21.45 | 729,829 | -2.08(-8.86%) |
Nov 07, 2018 | 21.97 | 23.69 | 21.89 | 23.53 | 779,654 | +2.24(+10.54%) |
Nov 06, 2018 | 21.62 | 21.80 | 21.05 | 21.29 | 407,377 | -0.38(-1.74%) |
Nov 05, 2018 | 22.18 | 22.18 | 21.37 | 21.67 | 432,280 | -0.48(-2.15%) |
Nov 02, 2018 | 22.19 | 22.68 | 21.89 | 22.14 | 278,057 | +0.08(+0.38%) |
Nov 01, 2018 | 21.29 | 22.11 | 21.08 | 22.06 | 524,455 | +0.83(+3.91%) |
Oct 31, 2018 | 21.68 | 21.93 | 21.05 | 21.23 | 611,072 | -0.14(-0.67%) |
Oct 30, 2018 | 21.24 | 21.62 | 20.93 | 21.37 | 391,289 | +0.18(+0.86%) |
Oct 29, 2018 | 23.08 | 23.08 | 20.95 | 21.19 | 582,209 | -1.68(-7.33%) |
Oct 26, 2018 | 21.86 | 23.04 | 21.51 | 22.87 | 599,676 | +0.54(+2.40%) |
Oct 25, 2018 | 21.67 | 22.40 | 21.35 | 22.33 | 460,908 | +0.76(+3.54%) |
Oct 24, 2018 | 22.60 | 22.88 | 21.51 | 21.57 | 449,085 | -1.18(-5.18%) |
Oct 23, 2018 | 22.61 | 23.02 | 22.50 | 22.75 | 560,390 | -0.41(-1.76%) |
Oct 22, 2018 | 22.47 | 23.38 | 22.44 | 23.16 | 499,028 | +0.77(+3.44%) |
Oct 19, 2018 | 22.30 | 22.97 | 22.21 | 22.39 | 396,429 | +0.17(+0.78%) |
Oct 18, 2018 | 22.72 | 22.83 | 22.17 | 22.21 | 353,532 | -0.65(-2.84%) |
Oct 17, 2018 | 23.10 | 23.15 | 22.63 | 22.86 | 362,497 | -0.29(-1.24%) |
Oct 16, 2018 | 22.25 | 23.31 | 21.92 | 23.15 | 533,477 | +1.13(+5.11%) |
Oct 15, 2018 | 22.26 | 22.41 | 21.47 | 22.02 | 462,313 | -0.30(-1.35%) |
Oct 12, 2018 | 22.35 | 22.60 | 21.91 | 22.32 | 555,187 | +0.13(+0.58%) |
Oct 11, 2018 | 22.94 | 22.94 | 22.14 | 22.20 | 968,934 | -1.00(-4.30%) |
Oct 10, 2018 | 24.99 | 25.01 | 22.97 | 23.19 | 911,382 | -1.77(-7.08%) |
Oct 09, 2018 | 24.86 | 25.14 | 24.59 | 24.96 | 504,786 | +0.11(+0.43%) |
Oct 08, 2018 | 25.23 | 25.70 | 24.64 | 24.86 | 506,012 | -0.50(-1.97%) |
Oct 05, 2018 | 25.15 | 25.50 | 24.75 | 25.35 | 449,657 | +0.30(+1.21%) |
Oct 04, 2018 | 25.05 | 25.41 | 24.79 | 25.05 | 308,242 | -0.10(-0.39%) |
Oct 03, 2018 | 25.16 | 25.75 | 24.50 | 25.15 | 847,125 | +0.22(+0.88%) |
Oct 02, 2018 | 25.34 | 25.46 | 24.30 | 24.93 | 476,992 | -0.30(-1.20%) |