Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.47 | 19.78 | 19.19 | 19.73 | 1,847,123 | +0.42(+2.18%) |
Dec 28, 2018 | 20.00 | 20.11 | 19.25 | 19.31 | 2,825,975 | -0.52(-2.63%) |
Dec 27, 2018 | 19.24 | 19.91 | 19.11 | 19.83 | 1,964,682 | +0.00(+0.00%) |
Dec 26, 2018 | 18.78 | 19.88 | 18.53 | 19.83 | 2,312,475 | +1.03(+5.46%) |
Dec 24, 2018 | 18.84 | 19.20 | 18.78 | 18.81 | 1,305,790 | -0.23(-1.20%) |
Dec 21, 2018 | 19.43 | 19.64 | 18.86 | 19.04 | 2,885,031 | -0.28(-1.47%) |
Dec 20, 2018 | 19.23 | 19.56 | 18.76 | 19.32 | 2,915,386 | +0.25(+1.30%) |
Dec 19, 2018 | 20.09 | 20.55 | 18.88 | 19.07 | 4,065,123 | -0.75(-3.79%) |
Dec 18, 2018 | 20.09 | 20.40 | 19.68 | 19.82 | 2,940,781 | -0.02(-0.09%) |
Dec 17, 2018 | 20.48 | 20.52 | 19.74 | 19.84 | 3,305,468 | -0.55(-2.70%) |
Dec 14, 2018 | 20.35 | 20.80 | 20.15 | 20.39 | 2,602,739 | -0.37(-1.77%) |
Dec 13, 2018 | 20.80 | 20.83 | 20.47 | 20.76 | 3,293,317 | +0.40(+1.98%) |
Dec 12, 2018 | 20.17 | 20.76 | 20.17 | 20.36 | 3,429,463 | +0.44(+2.19%) |
Dec 11, 2018 | 19.77 | 20.22 | 19.51 | 19.92 | 3,794,533 | +0.78(+4.09%) |
Dec 10, 2018 | 19.50 | 19.80 | 18.67 | 19.14 | 3,610,694 | -0.38(-1.96%) |
Dec 07, 2018 | 19.88 | 20.46 | 19.48 | 19.52 | 3,684,786 | +0.05(+0.28%) |
Dec 06, 2018 | 19.75 | 19.85 | 19.02 | 19.46 | 4,992,445 | -0.30(-1.52%) |
Dec 04, 2018 | 19.89 | 20.25 | 19.63 | 19.76 | 4,832,237 | +0.34(+1.73%) |
Dec 03, 2018 | 19.25 | 19.75 | 18.88 | 19.43 | 3,627,891 | +0.96(+5.17%) |
Nov 30, 2018 | 18.00 | 18.58 | 17.93 | 18.47 | 2,683,721 | +0.19(+1.05%) |
Nov 29, 2018 | 18.62 | 18.89 | 18.20 | 18.28 | 3,474,279 | -0.44(-2.33%) |
Nov 28, 2018 | 17.72 | 18.74 | 17.59 | 18.72 | 3,709,982 | +1.06(+5.98%) |
Nov 27, 2018 | 17.92 | 17.92 | 17.05 | 17.66 | 6,277,817 | -0.58(-3.19%) |
Nov 26, 2018 | 18.34 | 18.59 | 18.19 | 18.24 | 2,418,890 | -0.13(-0.69%) |
Nov 23, 2018 | 18.64 | 18.69 | 18.09 | 18.37 | 1,212,180 | -0.72(-3.77%) |
Nov 21, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.47(+2.54%) | |
Nov 20, 2018 | 19.03 | 19.07 | 18.23 | 18.62 | 3,050,396 | -0.94(-4.79%) |
Nov 19, 2018 | 19.95 | 20.01 | 19.38 | 19.55 | 2,094,080 | -0.40(-2.01%) |
Nov 16, 2018 | 20.14 | 20.29 | 19.58 | 19.95 | 2,641,520 | -0.10(-0.50%) |
Nov 15, 2018 | 19.31 | 20.36 | 19.03 | 20.05 | 5,052,417 | +0.83(+4.31%) |
Nov 14, 2018 | 18.77 | 19.58 | 18.77 | 19.23 | 3,280,482 | +0.34(+1.78%) |
Nov 13, 2018 | 18.67 | 19.55 | 18.65 | 18.89 | 2,669,636 | +0.13(+0.68%) |
Nov 12, 2018 | 19.00 | 19.13 | 18.56 | 18.76 | 2,528,044 | -0.19(-1.01%) |
Nov 09, 2018 | 18.52 | 19.12 | 18.13 | 18.95 | 4,409,567 | -0.25(-1.33%) |
Nov 08, 2018 | 19.67 | 19.79 | 18.98 | 19.21 | 2,886,900 | -0.56(-2.85%) |
Nov 07, 2018 | 19.43 | 19.84 | 19.26 | 19.77 | 2,441,229 | +0.61(+3.18%) |
Nov 06, 2018 | 19.15 | 19.51 | 18.88 | 19.16 | 2,120,057 | -0.09(-0.47%) |
Nov 05, 2018 | 19.52 | 19.75 | 19.04 | 19.25 | 2,058,207 | -0.06(-0.33%) |
Nov 02, 2018 | 19.94 | 19.94 | 18.94 | 19.32 | 4,364,289 | -0.11(-0.56%) |
Nov 01, 2018 | 19.04 | 19.59 | 18.65 | 19.43 | 4,742,419 | +0.62(+3.29%) |
Oct 31, 2018 | 17.70 | 18.83 | 17.67 | 18.81 | 6,542,177 | +1.29(+7.38%) |
Oct 30, 2018 | 16.88 | 17.53 | 16.67 | 17.52 | 4,196,682 | +0.52(+3.05%) |
Oct 29, 2018 | 17.40 | 17.74 | 16.72 | 17.00 | 3,807,105 | -0.21(-1.22%) |
Oct 26, 2018 | 16.98 | 17.43 | 16.53 | 17.21 | 4,375,279 | -0.10(-0.58%) |
Oct 25, 2018 | 18.54 | 18.54 | 17.16 | 17.31 | 9,260,889 | -1.39(-7.45%) |
Oct 24, 2018 | 19.95 | 20.26 | 18.66 | 18.70 | 5,106,886 | -1.27(-6.38%) |
Oct 23, 2018 | 20.86 | 20.98 | 19.76 | 19.97 | 5,638,696 | -1.42(-6.64%) |
Oct 22, 2018 | 21.30 | 21.51 | 20.90 | 21.39 | 2,695,159 | +0.15(+0.69%) |
Oct 19, 2018 | 21.41 | 21.62 | 21.16 | 21.25 | 2,501,839 | -0.11(-0.51%) |
Oct 18, 2018 | 21.42 | 21.72 | 21.25 | 21.36 | 3,431,453 | -0.32(-1.47%) |
Oct 17, 2018 | 22.07 | 22.10 | 21.55 | 21.67 | 1,986,880 | -0.44(-1.98%) |
Oct 16, 2018 | 21.67 | 22.15 | 21.42 | 22.11 | 2,653,826 | +0.58(+2.70%) |
Oct 15, 2018 | 21.49 | 21.92 | 21.35 | 21.53 | 4,303,805 | +0.39(+1.85%) |
Oct 12, 2018 | 21.75 | 21.91 | 20.99 | 21.14 | 3,826,446 | -0.21(-0.98%) |
Oct 11, 2018 | 20.38 | 21.56 | 20.11 | 21.35 | 5,554,837 | +0.84(+4.08%) |
Oct 10, 2018 | 21.55 | 21.55 | 20.36 | 20.51 | 5,288,145 | -1.13(-5.21%) |
Oct 09, 2018 | 21.84 | 21.95 | 21.10 | 21.64 | 2,740,677 | -0.11(-0.50%) |
Oct 08, 2018 | 21.62 | 22.00 | 21.28 | 21.75 | 2,083,734 | -0.11(-0.50%) |
Oct 05, 2018 | 21.30 | 21.92 | 21.10 | 21.86 | 4,853,997 | +0.42(+1.95%) |
Oct 04, 2018 | 22.28 | 22.30 | 21.30 | 21.44 | 3,391,812 | -0.70(-3.16%) |
Oct 03, 2018 | 22.28 | 22.51 | 22.00 | 22.14 | 3,854,646 | -0.06(-0.29%) |
Oct 02, 2018 | 22.71 | 23.05 | 22.15 | 22.20 | 3,878,967 | -0.47(-2.09%) |