Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.85 | 19.85 | 19.33 | 19.48 | 30,545 | -0.37(-1.87%) |
Dec 28, 2018 | 19.43 | 19.90 | 18.86 | 19.85 | 20,067 | +0.23(+1.18%) |
Dec 27, 2018 | 19.03 | 19.62 | 18.79 | 19.62 | 37,851 | +1.49(+8.19%) |
Dec 26, 2018 | 18.03 | 18.20 | 17.89 | 18.14 | 12,205 | +0.37(+2.08%) |
Dec 24, 2018 | 18.08 | 18.15 | 17.77 | 17.77 | 12,150 | -0.38(-2.10%) |
Dec 21, 2018 | 18.20 | 19.00 | 18.10 | 18.15 | 7,189 | -0.11(-0.59%) |
Dec 20, 2018 | 18.50 | 19.03 | 18.20 | 18.25 | 21,455 | -0.27(-1.48%) |
Dec 19, 2018 | 18.77 | 19.03 | 18.46 | 18.53 | 6,278 | -0.26(-1.39%) |
Dec 18, 2018 | 18.79 | 19.03 | 18.58 | 18.79 | 5,327 | +0.07(+0.38%) |
Dec 17, 2018 | 19.08 | 19.19 | 18.67 | 18.72 | 20,059 | -0.31(-1.62%) |
Dec 14, 2018 | 19.31 | 19.36 | 19.03 | 19.03 | 8,198 | -0.36(-1.84%) |
Dec 13, 2018 | 19.34 | 19.60 | 19.24 | 19.38 | 3,805 | +0.19(+0.99%) |
Dec 12, 2018 | 19.29 | 19.56 | 19.19 | 19.19 | 7,628 | -0.17(-0.86%) |
Dec 11, 2018 | 19.19 | 19.38 | 18.91 | 19.36 | 11,125 | +0.31(+1.62%) |
Dec 10, 2018 | 19.48 | 19.48 | 18.53 | 19.05 | 25,962 | -0.43(-2.20%) |
Dec 07, 2018 | 19.98 | 19.98 | 19.38 | 19.48 | 9,501 | -0.43(-2.15%) |
Dec 06, 2018 | 19.55 | 19.93 | 19.55 | 19.91 | 5,118 | +0.14(+0.72%) |
Dec 04, 2018 | 19.79 | 19.96 | 19.74 | 19.77 | 7,904 | -0.12(-0.60%) |
Dec 03, 2018 | 19.98 | 19.98 | 19.74 | 19.88 | 6,271 | -0.10(-0.48%) |
Nov 30, 2018 | 19.86 | 19.98 | 19.86 | 19.98 | 11,393 | +0.31(+1.57%) |
Nov 29, 2018 | 19.74 | 20.00 | 19.62 | 19.67 | 31,254 | +0.01(+0.04%) |
Nov 28, 2018 | 19.78 | 19.78 | 19.43 | 19.66 | 15,906 | -0.09(-0.48%) |
Nov 27, 2018 | 19.40 | 19.78 | 19.10 | 19.76 | 16,218 | +0.24(+1.21%) |
Nov 26, 2018 | 19.45 | 19.55 | 19.43 | 19.52 | 24,098 | +0.09(+0.48%) |
Nov 23, 2018 | 19.43 | 19.43 | 19.26 | 19.43 | 2,293 | +0.00(+0.00%) |
Nov 21, 2018 | 19.43 | 19.43 | 19.43 | 0 | +0.26(+1.35%) | |
Nov 20, 2018 | 18.96 | 19.24 | 18.82 | 19.17 | 38,054 | +0.21(+1.12%) |
Nov 19, 2018 | 19.12 | 19.31 | 18.91 | 18.96 | 18,402 | -0.26(-1.35%) |
Nov 16, 2018 | 18.89 | 19.26 | 18.72 | 19.22 | 12,060 | +0.26(+1.37%) |
Nov 15, 2018 | 18.77 | 19.26 | 18.67 | 18.96 | 69,215 | +0.14(+0.75%) |
Nov 14, 2018 | 18.89 | 18.89 | 18.72 | 18.82 | 15,061 | -0.07(-0.37%) |
Nov 13, 2018 | 19.00 | 19.19 | 18.77 | 18.89 | 40,118 | -0.38(-1.96%) |
Nov 12, 2018 | 19.00 | 19.31 | 19.00 | 19.26 | 11,152 | +0.16(+0.86%) |
Nov 09, 2018 | 19.07 | 19.30 | 19.05 | 19.10 | 6,794 | -0.09(-0.49%) |
Nov 08, 2018 | 19.22 | 19.59 | 18.91 | 19.19 | 23,111 | +0.02(+0.12%) |
Nov 07, 2018 | 19.00 | 19.47 | 18.84 | 19.17 | 15,033 | +0.12(+0.62%) |
Nov 06, 2018 | 19.07 | 19.52 | 18.98 | 19.05 | 10,167 | -0.02(-0.12%) |
Nov 05, 2018 | 19.24 | 19.47 | 18.98 | 19.07 | 9,847 | -0.05(-0.25%) |
Nov 02, 2018 | 19.43 | 19.45 | 18.96 | 19.12 | 19,534 | -0.22(-1.16%) |
Nov 01, 2018 | 19.05 | 19.55 | 19.05 | 19.35 | 19,659 | +0.29(+1.55%) |
Oct 31, 2018 | 19.17 | 19.20 | 18.89 | 19.05 | 6,825 | -0.19(-0.98%) |
Oct 30, 2018 | 19.55 | 19.62 | 18.98 | 19.24 | 13,701 | -0.13(-0.69%) |
Oct 29, 2018 | 19.56 | 19.82 | 19.19 | 19.37 | 15,607 | -0.14(-0.72%) |
Oct 26, 2018 | 18.88 | 19.61 | 18.88 | 19.51 | 33,671 | +0.44(+2.32%) |
Oct 25, 2018 | 18.65 | 19.75 | 18.65 | 19.07 | 29,563 | +0.44(+2.38%) |
Oct 24, 2018 | 19.70 | 19.93 | 18.09 | 18.63 | 154,487 | -1.19(-6.00%) |
Oct 23, 2018 | 21.98 | 21.98 | 19.70 | 19.82 | 144,764 | -2.35(-10.62%) |
Oct 22, 2018 | 22.22 | 22.38 | 22.15 | 22.17 | 1,955,895 | -0.19(-0.83%) |
Oct 19, 2018 | 22.26 | 22.50 | 22.24 | 22.36 | 8,235 | +0.00(+0.00%) |
Oct 18, 2018 | 22.36 | 22.42 | 22.33 | 22.36 | 6,066 | +0.05(+0.21%) |
Oct 17, 2018 | 22.31 | 22.36 | 22.29 | 22.31 | 1,886 | +0.09(+0.42%) |
Oct 16, 2018 | 22.22 | 22.36 | 22.22 | 22.22 | 7,783 | -0.06(-0.29%) |
Oct 15, 2018 | 22.33 | 22.36 | 22.26 | 22.28 | 9,546 | -0.17(-0.75%) |
Oct 12, 2018 | 22.57 | 22.57 | 22.26 | 22.45 | 1,801 | +0.07(+0.31%) |
Oct 11, 2018 | 22.17 | 22.50 | 22.15 | 22.38 | 5,116 | -0.09(-0.41%) |
Oct 10, 2018 | 22.66 | 22.71 | 22.47 | 22.47 | 7,490 | -0.19(-0.82%) |
Oct 09, 2018 | 22.61 | 22.73 | 22.50 | 22.66 | 10,293 | +0.16(+0.72%) |
Oct 08, 2018 | 22.73 | 22.73 | 22.40 | 22.50 | 7,295 | -0.16(-0.72%) |
Oct 05, 2018 | 22.61 | 22.73 | 22.51 | 22.66 | 7,163 | +0.54(+2.42%) |
Oct 04, 2018 | 21.96 | 22.40 | 21.96 | 22.12 | 5,689 | +0.02(+0.11%) |
Oct 03, 2018 | 22.26 | 22.26 | 22.03 | 22.10 | 4,696 | -0.12(-0.52%) |
Oct 02, 2018 | 22.36 | 22.36 | 22.15 | 22.22 | 6,688 | -0.12(-0.52%) |