Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.52 | 19.71 | 19.52 | 19.60 | 292,300 | +0.27(+1.40%) |
Dec 28, 2018 | 19.41 | 19.46 | 19.21 | 19.33 | 189,900 | +0.08(+0.42%) |
Dec 27, 2018 | 19.10 | 19.25 | 18.81 | 19.25 | 290,203 | -0.39(-1.99%) |
Dec 26, 2018 | 19.34 | 19.64 | 18.87 | 19.64 | 183,365 | +0.72(+3.81%) |
Dec 24, 2018 | 19.36 | 19.63 | 18.90 | 18.92 | 148,900 | +0.00(+0.00%) |
Dec 21, 2018 | 19.27 | 19.31 | 18.86 | 18.92 | 185,600 | -0.33(-1.71%) |
Dec 20, 2018 | 19.41 | 19.52 | 19.23 | 19.25 | 227,722 | -0.09(-0.49%) |
Dec 19, 2018 | 19.70 | 19.88 | 19.29 | 19.34 | 173,925 | -0.23(-1.20%) |
Dec 18, 2018 | 19.73 | 19.73 | 19.46 | 19.58 | 205,237 | +0.29(+1.50%) |
Dec 17, 2018 | 19.45 | 19.51 | 19.21 | 19.29 | 267,171 | -0.23(-1.18%) |
Dec 14, 2018 | 19.51 | 19.69 | 19.51 | 19.52 | 131,000 | -0.47(-2.35%) |
Dec 13, 2018 | 20.04 | 20.11 | 19.89 | 19.99 | 235,286 | -0.16(-0.79%) |
Dec 12, 2018 | 20.11 | 20.30 | 20.04 | 20.15 | 155,535 | +0.61(+3.12%) |
Dec 11, 2018 | 19.76 | 19.77 | 19.36 | 19.54 | 638,170 | +0.00(+0.03%) |
Dec 10, 2018 | 19.58 | 19.73 | 19.28 | 19.54 | 303,518 | +0.07(+0.39%) |
Dec 07, 2018 | 19.80 | 19.91 | 19.45 | 19.46 | 151,900 | -0.65(-3.23%) |
Dec 06, 2018 | 19.96 | 20.11 | 19.68 | 20.11 | 265,116 | -0.00(-0.02%) |
Dec 04, 2018 | 20.71 | 20.72 | 20.09 | 20.11 | 197,500 | -0.88(-4.17%) |
Dec 03, 2018 | 20.95 | 21.08 | 20.89 | 20.99 | 188,528 | +0.04(+0.21%) |
Nov 30, 2018 | 20.61 | 20.98 | 20.61 | 20.95 | 135,600 | -0.05(-0.26%) |
Nov 29, 2018 | 20.87 | 21.05 | 20.76 | 21.00 | 120,810 | +0.05(+0.26%) |
Nov 28, 2018 | 20.64 | 20.98 | 20.46 | 20.95 | 104,685 | +0.42(+2.05%) |
Nov 27, 2018 | 21.09 | 21.12 | 20.44 | 20.52 | 129,477 | -1.02(-4.73%) |
Nov 26, 2018 | 21.21 | 21.58 | 21.21 | 21.55 | 172,593 | +0.79(+3.78%) |
Nov 23, 2018 | 20.61 | 20.80 | 20.61 | 20.76 | 128,500 | +0.10(+0.47%) |
Nov 21, 2018 | 20.66 | 20.66 | 20.66 | 0 | +0.50(+2.46%) | |
Nov 20, 2018 | 20.25 | 20.41 | 20.08 | 20.16 | 133,550 | -0.07(-0.37%) |
Nov 19, 2018 | 20.38 | 20.46 | 20.22 | 20.24 | 180,877 | -0.10(-0.49%) |
Nov 16, 2018 | 20.35 | 20.40 | 20.21 | 20.34 | 54,800 | -0.09(-0.44%) |
Nov 15, 2018 | 20.09 | 20.47 | 20.05 | 20.43 | 137,653 | +0.04(+0.20%) |
Nov 14, 2018 | 20.67 | 20.67 | 20.19 | 20.39 | 102,264 | +0.57(+2.90%) |
Nov 13, 2018 | 19.71 | 20.00 | 19.70 | 19.82 | 146,509 | +0.20(+0.99%) |
Nov 12, 2018 | 19.65 | 19.73 | 19.53 | 19.62 | 167,450 | -0.64(-3.18%) |
Nov 09, 2018 | 20.19 | 20.30 | 20.13 | 20.27 | 69,000 | -0.32(-1.58%) |
Nov 08, 2018 | 20.84 | 20.93 | 20.56 | 20.59 | 59,231 | -0.29(-1.37%) |
Nov 07, 2018 | 20.82 | 20.90 | 20.70 | 20.88 | 114,373 | +0.41(+1.98%) |
Nov 06, 2018 | 20.36 | 20.51 | 20.35 | 20.47 | 130,047 | +0.07(+0.34%) |
Nov 05, 2018 | 20.56 | 20.56 | 20.31 | 20.40 | 213,032 | -0.44(-2.11%) |
Nov 02, 2018 | 21.17 | 21.19 | 20.73 | 20.84 | 110,600 | +0.16(+0.77%) |
Nov 01, 2018 | 20.69 | 20.75 | 20.52 | 20.68 | 161,742 | +0.28(+1.37%) |
Oct 31, 2018 | 20.57 | 20.66 | 20.34 | 20.40 | 68,742 | -0.29(-1.38%) |
Oct 30, 2018 | 20.50 | 20.78 | 20.47 | 20.68 | 141,491 | +0.09(+0.46%) |
Oct 29, 2018 | 20.65 | 20.95 | 20.43 | 20.59 | 167,310 | +0.73(+3.65%) |
Oct 26, 2018 | 19.73 | 20.08 | 19.51 | 19.86 | 413,200 | +0.16(+0.81%) |
Oct 25, 2018 | 19.81 | 19.88 | 19.57 | 19.70 | 423,788 | +0.43(+2.26%) |
Oct 24, 2018 | 19.84 | 19.85 | 19.24 | 19.27 | 77,160 | -0.93(-4.58%) |
Oct 23, 2018 | 19.90 | 20.25 | 19.78 | 20.20 | 182,063 | -0.04(-0.22%) |
Oct 22, 2018 | 20.36 | 20.36 | 20.13 | 20.24 | 220,247 | +0.03(+0.15%) |
Oct 19, 2018 | 20.51 | 20.60 | 20.08 | 20.21 | 554,200 | -1.54(-7.08%) |
Oct 18, 2018 | 22.83 | 22.96 | 21.69 | 21.75 | 169,881 | -0.80(-3.55%) |
Oct 17, 2018 | 22.66 | 22.77 | 22.43 | 22.55 | 82,575 | -0.82(-3.53%) |
Oct 16, 2018 | 23.37 | 23.42 | 23.23 | 23.38 | 145,167 | +0.66(+2.91%) |
Oct 15, 2018 | 22.78 | 22.93 | 22.68 | 22.71 | 182,265 | -0.02(-0.07%) |
Oct 12, 2018 | 22.96 | 23.00 | 22.39 | 22.73 | 157,700 | -0.23(-1.00%) |
Oct 11, 2018 | 23.04 | 23.18 | 22.74 | 22.96 | 292,465 | +0.36(+1.59%) |
Oct 10, 2018 | 22.88 | 22.96 | 22.54 | 22.60 | 94,152 | -1.14(-4.80%) |
Oct 09, 2018 | 23.63 | 23.88 | 23.61 | 23.74 | 51,849 | +0.04(+0.17%) |
Oct 08, 2018 | 23.60 | 23.78 | 23.55 | 23.70 | 41,975 | -0.12(-0.52%) |
Oct 05, 2018 | 23.63 | 23.88 | 23.63 | 23.82 | 76,100 | +0.25(+1.08%) |
Oct 04, 2018 | 23.81 | 23.81 | 23.38 | 23.57 | 582,974 | -0.52(-2.14%) |
Oct 03, 2018 | 24.04 | 24.20 | 23.96 | 24.09 | 62,281 | +0.54(+2.27%) |
Oct 02, 2018 | 23.53 | 23.68 | 23.50 | 23.55 | 58,732 | -0.31(-1.30%) |