Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.60 | 19.93 | 19.11 | 19.76 | 363,230 | +0.16(+0.81%) |
Dec 28, 2018 | 19.55 | 20.00 | 19.24 | 19.60 | 317,437 | +0.05(+0.25%) |
Dec 27, 2018 | 18.90 | 19.57 | 18.65 | 19.55 | 485,045 | +0.21(+1.08%) |
Dec 26, 2018 | 18.57 | 19.35 | 18.21 | 19.34 | 277,687 | +0.77(+4.13%) |
Dec 24, 2018 | 18.86 | 19.14 | 18.42 | 18.57 | 466,264 | -0.55(-2.86%) |
Dec 21, 2018 | 19.22 | 19.41 | 18.64 | 19.12 | 686,090 | -0.11(-0.57%) |
Dec 20, 2018 | 19.32 | 19.77 | 18.87 | 19.23 | 506,227 | -0.23(-1.18%) |
Dec 19, 2018 | 20.48 | 20.85 | 19.35 | 19.46 | 511,114 | -1.10(-5.33%) |
Dec 18, 2018 | 19.94 | 20.64 | 19.91 | 20.55 | 509,892 | +0.90(+4.56%) |
Dec 17, 2018 | 20.27 | 20.57 | 19.43 | 19.66 | 654,316 | -0.62(-3.05%) |
Dec 14, 2018 | 20.31 | 21.05 | 20.19 | 20.27 | 489,763 | -0.28(-1.36%) |
Dec 13, 2018 | 20.58 | 20.96 | 20.32 | 20.55 | 631,959 | +0.04(+0.19%) |
Dec 12, 2018 | 19.91 | 21.03 | 19.80 | 20.51 | 769,674 | +0.94(+4.78%) |
Dec 11, 2018 | 19.34 | 19.79 | 19.21 | 19.58 | 564,475 | +0.59(+3.09%) |
Dec 10, 2018 | 18.95 | 19.29 | 18.54 | 18.99 | 501,969 | +0.03(+0.16%) |
Dec 07, 2018 | 19.41 | 19.82 | 18.69 | 18.96 | 487,754 | -0.52(-2.66%) |
Dec 06, 2018 | 19.27 | 19.51 | 18.90 | 19.48 | 613,797 | -0.13(-0.66%) |
Dec 04, 2018 | 20.62 | 21.00 | 19.53 | 19.61 | 742,427 | -0.78(-3.81%) |
Dec 03, 2018 | 20.81 | 21.10 | 20.05 | 20.38 | 329,456 | +0.05(+0.24%) |
Nov 30, 2018 | 20.47 | 20.54 | 19.92 | 20.33 | 583,558 | -0.22(-1.07%) |
Nov 29, 2018 | 20.89 | 22.06 | 20.48 | 20.55 | 815,747 | -0.42(-1.99%) |
Nov 28, 2018 | 19.74 | 21.71 | 19.74 | 20.97 | 895,191 | +3.15(+17.65%) |
Nov 27, 2018 | 17.99 | 18.31 | 17.68 | 17.82 | 500,721 | -0.27(-1.49%) |
Nov 26, 2018 | 18.20 | 18.25 | 17.82 | 18.09 | 292,168 | +0.03(+0.17%) |
Nov 23, 2018 | 18.21 | 18.36 | 17.95 | 18.06 | 132,558 | -0.27(-1.47%) |
Nov 21, 2018 | 18.33 | 18.33 | 18.33 | 0 | +0.91(+5.20%) | |
Nov 20, 2018 | 18.67 | 18.77 | 17.40 | 17.43 | 617,314 | -1.61(-8.47%) |
Nov 19, 2018 | 19.38 | 19.76 | 18.91 | 19.04 | 211,019 | -0.43(-2.20%) |
Nov 16, 2018 | 19.23 | 19.59 | 18.87 | 19.47 | 285,201 | +0.12(+0.62%) |
Nov 15, 2018 | 19.33 | 19.60 | 19.23 | 19.35 | 425,085 | -0.12(-0.61%) |
Nov 14, 2018 | 19.79 | 20.01 | 19.25 | 19.47 | 334,628 | -0.13(-0.66%) |
Nov 13, 2018 | 19.31 | 19.94 | 19.31 | 19.60 | 274,724 | +0.32(+1.65%) |
Nov 12, 2018 | 19.71 | 19.76 | 19.25 | 19.28 | 354,725 | -0.47(-2.37%) |
Nov 09, 2018 | 20.19 | 20.28 | 19.35 | 19.75 | 246,639 | -0.60(-2.94%) |
Nov 08, 2018 | 20.99 | 20.99 | 20.13 | 20.34 | 204,343 | -0.74(-3.50%) |
Nov 07, 2018 | 20.84 | 21.16 | 20.38 | 21.08 | 253,577 | +0.37(+1.78%) |
Nov 06, 2018 | 20.09 | 20.75 | 20.09 | 20.71 | 246,906 | +0.51(+2.51%) |
Nov 05, 2018 | 20.18 | 20.54 | 19.89 | 20.20 | 268,429 | +0.04(+0.20%) |
Nov 02, 2018 | 20.34 | 20.43 | 19.93 | 20.16 | 276,163 | +0.00(+0.00%) |
Nov 01, 2018 | 19.33 | 20.29 | 19.31 | 20.16 | 419,756 | +0.99(+5.14%) |
Oct 31, 2018 | 19.78 | 19.88 | 19.15 | 19.18 | 452,316 | -0.29(-1.48%) |
Oct 30, 2018 | 18.92 | 19.56 | 18.87 | 19.47 | 267,057 | +0.51(+2.68%) |
Oct 29, 2018 | 19.48 | 19.79 | 18.67 | 18.96 | 377,795 | -0.35(-1.80%) |
Oct 26, 2018 | 19.87 | 19.98 | 19.15 | 19.31 | 309,704 | -0.88(-4.34%) |
Oct 25, 2018 | 20.28 | 20.54 | 19.98 | 20.18 | 469,259 | +0.06(+0.30%) |
Oct 24, 2018 | 21.87 | 21.95 | 20.09 | 20.12 | 689,503 | -1.80(-8.22%) |
Oct 23, 2018 | 22.12 | 22.12 | 21.58 | 21.93 | 240,712 | -0.61(-2.70%) |
Oct 22, 2018 | 22.68 | 22.76 | 22.39 | 22.53 | 199,887 | -0.08(-0.35%) |
Oct 19, 2018 | 23.17 | 23.42 | 22.55 | 22.61 | 268,230 | -0.59(-2.53%) |
Oct 18, 2018 | 23.40 | 23.91 | 22.99 | 23.20 | 359,054 | -0.31(-1.31%) |
Oct 17, 2018 | 24.10 | 24.18 | 23.41 | 23.51 | 254,051 | -0.73(-3.00%) |
Oct 16, 2018 | 24.00 | 24.31 | 23.47 | 24.24 | 214,468 | +0.37(+1.54%) |
Oct 15, 2018 | 23.52 | 24.03 | 23.39 | 23.87 | 234,081 | +0.23(+0.97%) |
Oct 12, 2018 | 24.43 | 24.43 | 23.28 | 23.64 | 370,059 | -0.36(-1.49%) |
Oct 11, 2018 | 24.82 | 24.89 | 23.98 | 24.00 | 273,545 | -0.97(-3.87%) |
Oct 10, 2018 | 25.30 | 25.43 | 24.95 | 24.96 | 502,615 | -0.27(-1.07%) |
Oct 09, 2018 | 25.18 | 25.58 | 24.81 | 25.23 | 491,763 | +0.03(+0.12%) |
Oct 08, 2018 | 24.65 | 25.27 | 24.41 | 25.20 | 308,508 | +0.55(+2.22%) |
Oct 05, 2018 | 25.54 | 25.57 | 24.58 | 24.66 | 338,927 | -0.91(-3.55%) |
Oct 04, 2018 | 25.66 | 25.88 | 25.42 | 25.56 | 200,678 | -0.17(-0.66%) |
Oct 03, 2018 | 26.03 | 26.03 | 25.55 | 25.73 | 331,791 | -0.24(-0.92%) |
Oct 02, 2018 | 25.71 | 26.01 | 25.59 | 25.97 | 193,846 | +0.17(+0.66%) |