Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.82 | 18.78 | 17.63 | 18.07 | 313,998 | +0.32(+1.81%) |
Dec 28, 2018 | 17.81 | 19.07 | 17.55 | 17.75 | 281,391 | -0.15(-0.84%) |
Dec 27, 2018 | 17.56 | 18.28 | 17.25 | 17.90 | 393,877 | +0.17(+0.96%) |
Dec 26, 2018 | 17.22 | 17.82 | 16.94 | 17.73 | 321,163 | +0.56(+3.23%) |
Dec 24, 2018 | 17.01 | 17.73 | 17.01 | 17.18 | 145,389 | +0.16(+0.94%) |
Dec 21, 2018 | 18.36 | 18.36 | 16.94 | 17.01 | 591,115 | -1.28(-7.00%) |
Dec 20, 2018 | 19.09 | 19.27 | 18.26 | 18.30 | 287,627 | -0.82(-4.29%) |
Dec 19, 2018 | 19.88 | 20.05 | 19.06 | 19.11 | 169,242 | -0.74(-3.75%) |
Dec 18, 2018 | 20.49 | 20.59 | 19.80 | 19.86 | 215,937 | -0.51(-2.50%) |
Dec 17, 2018 | 20.72 | 20.99 | 20.29 | 20.37 | 197,955 | -0.44(-2.13%) |
Dec 14, 2018 | 20.94 | 21.30 | 20.60 | 20.81 | 145,814 | -0.30(-1.43%) |
Dec 13, 2018 | 21.25 | 21.46 | 20.95 | 21.11 | 151,124 | -0.07(-0.31%) |
Dec 12, 2018 | 21.02 | 21.57 | 20.98 | 21.18 | 165,337 | +0.40(+1.95%) |
Dec 11, 2018 | 21.53 | 21.62 | 20.72 | 20.77 | 231,902 | -0.52(-2.43%) |
Dec 10, 2018 | 21.39 | 21.61 | 21.03 | 21.29 | 132,897 | -0.09(-0.44%) |
Dec 07, 2018 | 22.03 | 22.16 | 19.82 | 21.38 | 143,690 | -0.66(-2.99%) |
Dec 06, 2018 | 21.89 | 22.57 | 21.65 | 22.04 | 259,722 | -0.10(-0.47%) |
Dec 04, 2018 | 23.26 | 23.40 | 22.05 | 22.15 | 256,581 | -1.17(-5.01%) |
Dec 03, 2018 | 23.03 | 23.38 | 22.83 | 23.31 | 361,701 | +0.57(+2.53%) |
Nov 30, 2018 | 22.54 | 22.82 | 22.35 | 22.74 | 130,839 | +0.21(+0.92%) |
Nov 29, 2018 | 22.73 | 22.84 | 22.31 | 22.53 | 157,825 | -0.16(-0.71%) |
Nov 28, 2018 | 22.27 | 22.82 | 21.75 | 22.69 | 176,991 | +0.53(+2.38%) |
Nov 27, 2018 | 22.25 | 22.37 | 21.86 | 22.17 | 110,677 | -0.23(-1.01%) |
Nov 26, 2018 | 22.11 | 22.52 | 22.04 | 22.39 | 169,140 | +0.44(+2.02%) |
Nov 23, 2018 | 21.66 | 22.18 | 21.66 | 21.95 | 125,423 | +0.07(+0.30%) |
Nov 21, 2018 | 21.88 | 21.88 | 21.88 | 0 | +0.14(+0.65%) | |
Nov 20, 2018 | 21.85 | 22.16 | 21.47 | 21.74 | 183,355 | -0.25(-1.16%) |
Nov 19, 2018 | 22.19 | 22.49 | 21.92 | 22.00 | 191,734 | -0.24(-1.10%) |
Nov 16, 2018 | 22.10 | 22.28 | 21.45 | 22.24 | 187,126 | -0.03(-0.13%) |
Nov 15, 2018 | 21.50 | 22.28 | 21.28 | 22.27 | 213,676 | +0.64(+2.96%) |
Nov 14, 2018 | 21.94 | 22.26 | 21.38 | 21.63 | 239,642 | -0.17(-0.78%) |
Nov 13, 2018 | 22.02 | 22.20 | 21.67 | 21.80 | 202,535 | -0.26(-1.19%) |
Nov 12, 2018 | 22.58 | 22.58 | 21.46 | 22.06 | 114,628 | -0.59(-2.60%) |
Nov 09, 2018 | 22.59 | 22.75 | 19.78 | 22.65 | 196,684 | -0.11(-0.48%) |
Nov 08, 2018 | 22.95 | 23.07 | 22.59 | 22.76 | 203,489 | -0.02(-0.08%) |
Nov 07, 2018 | 22.46 | 22.95 | 21.78 | 22.78 | 315,885 | +0.53(+2.37%) |
Nov 06, 2018 | 22.60 | 23.06 | 22.14 | 22.25 | 372,125 | +0.91(+4.28%) |
Nov 05, 2018 | 21.04 | 21.76 | 20.99 | 21.34 | 201,498 | +0.29(+1.39%) |
Nov 02, 2018 | 20.62 | 21.42 | 20.62 | 21.05 | 174,276 | +0.50(+2.43%) |
Nov 01, 2018 | 20.03 | 20.57 | 20.03 | 20.55 | 168,584 | +0.61(+3.07%) |
Oct 31, 2018 | 20.75 | 20.80 | 19.92 | 19.93 | 174,861 | -0.61(-2.98%) |
Oct 30, 2018 | 20.05 | 20.55 | 19.93 | 20.55 | 110,872 | +0.49(+2.44%) |
Oct 29, 2018 | 20.29 | 20.39 | 19.88 | 20.06 | 146,283 | -0.04(-0.19%) |
Oct 26, 2018 | 19.83 | 20.45 | 19.71 | 20.09 | 158,133 | +0.03(+0.14%) |
Oct 25, 2018 | 19.70 | 20.18 | 19.70 | 20.07 | 170,376 | +0.47(+2.40%) |
Oct 24, 2018 | 20.61 | 20.73 | 19.58 | 19.59 | 160,960 | -1.05(-5.06%) |
Oct 23, 2018 | 20.77 | 20.88 | 20.42 | 20.64 | 126,287 | -0.22(-1.04%) |
Oct 22, 2018 | 21.04 | 21.30 | 20.81 | 20.86 | 152,180 | -0.11(-0.54%) |
Oct 19, 2018 | 21.03 | 21.33 | 20.90 | 20.97 | 186,807 | -0.11(-0.54%) |
Oct 18, 2018 | 21.38 | 21.55 | 20.94 | 21.08 | 157,392 | -0.35(-1.63%) |
Oct 17, 2018 | 21.61 | 21.76 | 21.32 | 21.43 | 183,350 | -0.28(-1.30%) |
Oct 16, 2018 | 21.47 | 21.76 | 21.23 | 21.71 | 146,896 | +0.32(+1.50%) |
Oct 15, 2018 | 21.23 | 21.61 | 21.11 | 21.39 | 169,586 | +0.10(+0.49%) |
Oct 12, 2018 | 21.99 | 21.99 | 21.04 | 21.29 | 331,135 | -0.37(-1.70%) |
Oct 11, 2018 | 21.57 | 21.92 | 21.42 | 21.66 | 290,492 | -0.05(-0.22%) |
Oct 10, 2018 | 22.13 | 22.16 | 21.63 | 21.70 | 540,075 | -0.43(-1.96%) |
Oct 09, 2018 | 22.10 | 22.27 | 22.01 | 22.14 | 251,961 | +0.01(+0.04%) |
Oct 08, 2018 | 21.93 | 22.23 | 21.70 | 22.13 | 216,343 | +0.13(+0.60%) |
Oct 05, 2018 | 22.48 | 22.48 | 21.90 | 22.00 | 224,933 | -0.48(-2.14%) |
Oct 04, 2018 | 22.87 | 22.87 | 22.28 | 22.48 | 277,140 | -0.46(-2.01%) |
Oct 03, 2018 | 22.94 | 22.99 | 22.67 | 22.94 | 253,898 | +0.01(+0.04%) |
Oct 02, 2018 | 23.08 | 23.08 | 22.58 | 22.93 | 188,470 | -0.10(-0.45%) |