Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.95 | 18.95 | 18.03 | 18.72 | 213,400 | -0.09(-0.48%) |
Dec 28, 2018 | 17.65 | 18.85 | 17.50 | 18.81 | 442,800 | +1.17(+6.63%) |
Dec 27, 2018 | 17.43 | 17.65 | 17.06 | 17.64 | 150,114 | +0.22(+1.26%) |
Dec 26, 2018 | 17.10 | 17.47 | 16.66 | 17.42 | 279,102 | +0.48(+2.83%) |
Dec 24, 2018 | 17.12 | 17.29 | 16.75 | 16.94 | 175,300 | -0.15(-0.88%) |
Dec 21, 2018 | 16.73 | 17.13 | 16.10 | 17.09 | 425,400 | +0.44(+2.64%) |
Dec 20, 2018 | 17.79 | 18.23 | 16.51 | 16.65 | 303,533 | -1.32(-7.35%) |
Dec 19, 2018 | 18.07 | 18.27 | 17.81 | 17.97 | 253,482 | -0.11(-0.61%) |
Dec 18, 2018 | 17.56 | 18.26 | 17.56 | 18.08 | 252,137 | +0.55(+3.14%) |
Dec 17, 2018 | 17.80 | 17.99 | 17.39 | 17.53 | 297,490 | -0.29(-1.63%) |
Dec 14, 2018 | 18.70 | 19.24 | 17.34 | 17.82 | 396,600 | -1.16(-6.11%) |
Dec 13, 2018 | 18.27 | 19.22 | 18.27 | 18.98 | 351,775 | +0.78(+4.29%) |
Dec 12, 2018 | 18.31 | 18.62 | 17.88 | 18.20 | 420,973 | +0.10(+0.55%) |
Dec 11, 2018 | 18.30 | 18.42 | 17.65 | 18.10 | 607,838 | +0.00(+0.00%) |
Dec 10, 2018 | 18.65 | 18.81 | 17.94 | 18.10 | 488,846 | -0.56(-3.00%) |
Dec 07, 2018 | 20.09 | 20.64 | 18.30 | 18.66 | 445,100 | -1.48(-7.33%) |
Dec 06, 2018 | 19.43 | 20.34 | 19.43 | 20.14 | 366,139 | +0.02(+0.07%) |
Dec 04, 2018 | 20.06 | 20.49 | 19.49 | 20.12 | 1,829,600 | -2.20(-9.86%) |
Dec 03, 2018 | 23.36 | 23.70 | 22.18 | 22.32 | 341,694 | -0.70(-3.04%) |
Nov 30, 2018 | 21.85 | 23.08 | 21.79 | 23.02 | 237,200 | +1.17(+5.35%) |
Nov 29, 2018 | 21.98 | 22.11 | 21.78 | 21.85 | 64,929 | -0.13(-0.59%) |
Nov 28, 2018 | 21.50 | 22.30 | 21.30 | 21.98 | 171,325 | +0.68(+3.19%) |
Nov 27, 2018 | 20.69 | 21.34 | 20.69 | 21.30 | 93,153 | +0.51(+2.45%) |
Nov 26, 2018 | 21.63 | 22.60 | 20.66 | 20.79 | 279,161 | -0.56(-2.62%) |
Nov 23, 2018 | 21.12 | 22.08 | 20.38 | 21.35 | 75,500 | -0.89(-4.00%) |
Nov 21, 2018 | 22.24 | 22.24 | 22.24 | 0 | +1.66(+8.07%) | |
Nov 20, 2018 | 21.44 | 21.44 | 19.93 | 20.58 | 316,676 | -1.18(-5.42%) |
Nov 19, 2018 | 22.40 | 22.79 | 21.41 | 21.76 | 343,383 | -0.61(-2.73%) |
Nov 16, 2018 | 23.15 | 23.58 | 22.31 | 22.37 | 336,800 | -0.88(-3.78%) |
Nov 15, 2018 | 22.40 | 23.90 | 22.11 | 23.25 | 837,266 | +0.85(+3.79%) |
Nov 14, 2018 | 21.55 | 23.61 | 21.55 | 22.40 | 870,266 | +1.00(+4.67%) |
Nov 13, 2018 | 19.80 | 21.86 | 19.10 | 21.40 | 785,215 | +2.28(+11.92%) |
Nov 12, 2018 | 19.90 | 19.90 | 18.50 | 19.12 | 324,628 | -0.94(-4.69%) |
Nov 09, 2018 | 20.22 | 20.38 | 19.82 | 20.06 | 143,100 | -0.37(-1.81%) |
Nov 08, 2018 | 21.17 | 21.42 | 20.37 | 20.43 | 156,165 | -0.99(-4.62%) |
Nov 07, 2018 | 20.27 | 21.42 | 20.09 | 21.42 | 230,696 | +1.17(+5.78%) |
Nov 06, 2018 | 19.46 | 20.61 | 18.10 | 20.25 | 809,057 | +0.68(+3.47%) |
Nov 05, 2018 | 18.86 | 19.57 | 18.79 | 19.57 | 118,847 | +0.66(+3.49%) |
Nov 02, 2018 | 18.88 | 19.02 | 18.65 | 18.91 | 193,500 | +0.12(+0.64%) |
Nov 01, 2018 | 18.59 | 18.83 | 18.32 | 18.79 | 133,497 | +0.33(+1.79%) |
Oct 31, 2018 | 18.30 | 18.59 | 17.95 | 18.46 | 191,879 | +0.35(+1.93%) |
Oct 30, 2018 | 17.63 | 18.18 | 17.51 | 18.11 | 108,708 | +0.47(+2.66%) |
Oct 29, 2018 | 17.99 | 18.32 | 17.40 | 17.64 | 208,283 | -0.25(-1.40%) |
Oct 26, 2018 | 17.89 | 18.35 | 17.60 | 17.89 | 162,300 | -0.22(-1.21%) |
Oct 25, 2018 | 17.70 | 18.16 | 17.57 | 18.11 | 132,719 | +0.40(+2.26%) |
Oct 24, 2018 | 18.15 | 18.51 | 17.67 | 17.71 | 110,677 | -0.39(-2.15%) |
Oct 23, 2018 | 18.10 | 18.32 | 17.01 | 18.10 | 235,028 | -0.19(-1.04%) |
Oct 22, 2018 | 18.60 | 18.92 | 18.26 | 18.29 | 118,761 | -0.34(-1.83%) |
Oct 19, 2018 | 19.20 | 19.32 | 18.44 | 18.63 | 108,900 | -0.55(-2.87%) |
Oct 18, 2018 | 19.75 | 19.96 | 19.05 | 19.18 | 126,004 | -0.74(-3.71%) |
Oct 17, 2018 | 19.91 | 19.99 | 19.34 | 19.92 | 108,089 | -0.03(-0.15%) |
Oct 16, 2018 | 19.53 | 19.98 | 19.32 | 19.95 | 254,497 | +0.65(+3.37%) |
Oct 15, 2018 | 19.39 | 19.44 | 19.02 | 19.30 | 213,880 | -0.02(-0.10%) |
Oct 12, 2018 | 18.82 | 19.38 | 18.79 | 19.32 | 353,700 | +0.81(+4.38%) |
Oct 11, 2018 | 18.74 | 19.18 | 18.39 | 18.51 | 177,088 | -0.36(-1.91%) |
Oct 10, 2018 | 19.24 | 19.39 | 18.58 | 18.87 | 245,633 | -0.41(-2.13%) |
Oct 09, 2018 | 19.31 | 20.00 | 19.21 | 19.28 | 161,616 | -0.38(-1.93%) |
Oct 08, 2018 | 20.69 | 20.90 | 19.55 | 19.66 | 209,691 | -0.83(-4.05%) |
Oct 05, 2018 | 20.83 | 21.15 | 20.29 | 20.49 | 159,000 | -0.31(-1.49%) |
Oct 04, 2018 | 20.64 | 21.03 | 20.64 | 20.80 | 208,047 | +0.17(+0.82%) |
Oct 03, 2018 | 21.05 | 21.12 | 20.20 | 20.63 | 233,630 | -0.43(-2.04%) |
Oct 02, 2018 | 21.11 | 21.57 | 20.90 | 21.06 | 200,947 | -0.16(-0.75%) |