Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.67 | 17.07 | 15.86 | 17.02 | 140,167 | +0.35(+2.08%) |
Dec 28, 2018 | 16.89 | 17.24 | 16.36 | 16.67 | 77,911 | -0.23(-1.37%) |
Dec 27, 2018 | 16.65 | 17.11 | 16.09 | 16.90 | 58,007 | +0.01(+0.05%) |
Dec 26, 2018 | 15.58 | 17.18 | 15.58 | 16.89 | 91,934 | +1.27(+8.12%) |
Dec 24, 2018 | 15.58 | 16.06 | 15.33 | 15.62 | 60,314 | -0.49(-3.07%) |
Dec 21, 2018 | 17.11 | 17.21 | 15.99 | 16.12 | 146,720 | -0.93(-5.46%) |
Dec 20, 2018 | 18.00 | 18.00 | 17.04 | 17.05 | 62,030 | -0.82(-4.57%) |
Dec 19, 2018 | 17.85 | 18.51 | 17.59 | 17.86 | 82,121 | -0.02(-0.09%) |
Dec 18, 2018 | 17.18 | 17.89 | 16.97 | 17.88 | 53,838 | +0.73(+4.28%) |
Dec 17, 2018 | 17.92 | 18.27 | 17.08 | 17.15 | 78,296 | -0.87(-4.85%) |
Dec 14, 2018 | 18.17 | 18.80 | 17.46 | 18.02 | 75,726 | -0.26(-1.44%) |
Dec 13, 2018 | 19.47 | 19.79 | 18.13 | 18.28 | 84,161 | -1.26(-6.45%) |
Dec 12, 2018 | 19.51 | 19.96 | 19.05 | 19.55 | 63,927 | +0.21(+1.07%) |
Dec 11, 2018 | 20.00 | 20.18 | 19.10 | 19.34 | 56,531 | -0.59(-2.94%) |
Dec 10, 2018 | 20.58 | 20.67 | 19.63 | 19.92 | 53,233 | -0.77(-3.70%) |
Dec 07, 2018 | 20.12 | 20.94 | 20.12 | 20.69 | 58,979 | +0.73(+3.63%) |
Dec 06, 2018 | 19.90 | 19.98 | 19.29 | 19.97 | 43,841 | -0.10(-0.49%) |
Dec 04, 2018 | 21.07 | 21.42 | 20.00 | 20.06 | 63,227 | -0.94(-4.47%) |
Dec 03, 2018 | 20.98 | 21.01 | 20.39 | 21.00 | 101,269 | +0.59(+2.86%) |
Nov 30, 2018 | 20.62 | 20.67 | 20.40 | 20.42 | 33,980 | -0.18(-0.88%) |
Nov 29, 2018 | 20.33 | 20.60 | 19.98 | 20.60 | 40,081 | +0.21(+1.05%) |
Nov 28, 2018 | 19.98 | 20.86 | 19.57 | 20.39 | 74,020 | +0.66(+3.34%) |
Nov 27, 2018 | 19.10 | 20.02 | 18.96 | 19.73 | 63,262 | +0.25(+1.27%) |
Nov 26, 2018 | 19.57 | 20.11 | 19.32 | 19.48 | 48,328 | -0.09(-0.46%) |
Nov 23, 2018 | 19.38 | 19.82 | 19.36 | 19.57 | 18,082 | -0.12(-0.63%) |
Nov 21, 2018 | 19.69 | 19.69 | 19.69 | 0 | -0.08(-0.42%) | |
Nov 20, 2018 | 19.78 | 19.94 | 19.36 | 19.78 | 37,643 | -0.34(-1.68%) |
Nov 19, 2018 | 20.46 | 20.81 | 19.78 | 20.11 | 45,615 | -0.58(-2.79%) |
Nov 16, 2018 | 20.37 | 20.78 | 19.97 | 20.69 | 37,984 | +0.03(+0.16%) |
Nov 15, 2018 | 20.44 | 21.03 | 20.36 | 20.66 | 26,398 | -0.02(-0.08%) |
Nov 14, 2018 | 20.86 | 21.00 | 20.19 | 20.67 | 37,776 | -0.19(-0.91%) |
Nov 13, 2018 | 21.42 | 21.80 | 20.65 | 20.86 | 40,063 | -0.55(-2.58%) |
Nov 12, 2018 | 21.48 | 21.82 | 20.81 | 21.42 | 83,204 | +0.28(+1.33%) |
Nov 09, 2018 | 21.20 | 21.43 | 20.89 | 21.14 | 36,285 | -0.34(-1.57%) |
Nov 08, 2018 | 21.05 | 21.66 | 21.05 | 21.47 | 44,051 | +0.05(+0.23%) |
Nov 07, 2018 | 21.02 | 21.75 | 20.95 | 21.42 | 46,675 | +0.73(+3.50%) |
Nov 06, 2018 | 20.67 | 21.24 | 20.49 | 20.70 | 28,596 | -0.19(-0.91%) |
Nov 05, 2018 | 21.56 | 21.66 | 20.68 | 20.89 | 52,419 | -0.61(-2.84%) |
Nov 02, 2018 | 21.11 | 21.63 | 21.06 | 21.50 | 32,766 | +0.08(+0.38%) |
Nov 01, 2018 | 21.65 | 21.65 | 20.60 | 21.42 | 102,562 | +0.12(+0.58%) |
Oct 31, 2018 | 20.87 | 21.83 | 20.46 | 21.29 | 92,065 | +0.83(+4.07%) |
Oct 30, 2018 | 17.47 | 20.63 | 16.48 | 20.46 | 108,215 | +1.05(+5.39%) |
Oct 29, 2018 | 19.66 | 20.21 | 19.18 | 19.41 | 95,294 | +0.02(+0.13%) |
Oct 26, 2018 | 19.14 | 19.69 | 18.62 | 19.39 | 82,765 | -0.06(-0.30%) |
Oct 25, 2018 | 18.66 | 19.74 | 18.54 | 19.45 | 72,961 | +0.96(+5.17%) |
Oct 24, 2018 | 19.50 | 19.63 | 18.44 | 18.49 | 90,464 | -1.05(-5.36%) |
Oct 23, 2018 | 19.43 | 19.70 | 18.78 | 19.54 | 53,741 | -0.18(-0.92%) |
Oct 22, 2018 | 18.97 | 19.97 | 18.97 | 19.72 | 84,886 | +0.75(+3.95%) |
Oct 19, 2018 | 19.55 | 19.68 | 18.71 | 18.97 | 50,484 | -0.62(-3.16%) |
Oct 18, 2018 | 20.35 | 20.52 | 19.20 | 19.59 | 90,153 | -0.70(-3.45%) |
Oct 17, 2018 | 19.85 | 20.44 | 19.31 | 20.29 | 85,687 | +0.49(+2.46%) |
Oct 16, 2018 | 18.92 | 19.99 | 18.72 | 19.80 | 78,753 | +0.92(+4.89%) |
Oct 15, 2018 | 19.11 | 19.58 | 18.71 | 18.88 | 70,496 | -0.34(-1.76%) |
Oct 12, 2018 | 19.76 | 19.83 | 18.95 | 19.22 | 76,091 | -0.27(-1.40%) |
Oct 11, 2018 | 20.13 | 20.34 | 19.13 | 19.49 | 65,739 | -0.75(-3.71%) |
Oct 10, 2018 | 21.03 | 21.17 | 20.13 | 20.24 | 83,509 | -0.79(-3.76%) |
Oct 09, 2018 | 20.55 | 21.08 | 20.53 | 21.03 | 116,869 | +0.44(+2.16%) |
Oct 08, 2018 | 20.09 | 20.72 | 20.09 | 20.58 | 91,515 | +0.31(+1.55%) |
Oct 05, 2018 | 20.07 | 20.65 | 20.07 | 20.27 | 84,100 | +0.09(+0.45%) |
Oct 04, 2018 | 20.82 | 21.08 | 20.15 | 20.18 | 88,942 | -0.65(-3.13%) |
Oct 03, 2018 | 21.02 | 21.42 | 20.72 | 20.83 | 59,996 | -0.08(-0.39%) |
Oct 02, 2018 | 21.64 | 22.04 | 20.86 | 20.91 | 78,559 | -0.67(-3.09%) |