Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.07 | 18.07 | 17.35 | 17.72 | 101,075 | +0.00(+0.00%) |
Dec 28, 2018 | 17.19 | 18.22 | 17.19 | 17.72 | 117,185 | +0.59(+3.47%) |
Dec 27, 2018 | 16.85 | 17.40 | 16.62 | 17.12 | 124,472 | +0.13(+0.74%) |
Dec 26, 2018 | 16.77 | 17.24 | 16.31 | 17.00 | 115,325 | +0.50(+3.01%) |
Dec 24, 2018 | 16.92 | 17.31 | 16.39 | 16.50 | 81,868 | -0.42(-2.45%) |
Dec 21, 2018 | 17.49 | 17.51 | 16.75 | 16.92 | 280,944 | -0.62(-3.55%) |
Dec 20, 2018 | 17.59 | 18.18 | 17.29 | 17.54 | 130,557 | -0.52(-2.90%) |
Dec 19, 2018 | 18.02 | 18.55 | 17.85 | 18.06 | 120,664 | +0.15(+0.86%) |
Dec 18, 2018 | 18.22 | 18.24 | 17.70 | 17.91 | 113,621 | -0.14(-0.80%) |
Dec 17, 2018 | 18.59 | 18.86 | 17.87 | 18.05 | 104,933 | -0.57(-3.05%) |
Dec 14, 2018 | 19.21 | 19.39 | 18.58 | 18.62 | 62,592 | -0.64(-3.33%) |
Dec 13, 2018 | 19.30 | 19.47 | 18.74 | 19.26 | 128,497 | -0.03(-0.14%) |
Dec 12, 2018 | 19.15 | 19.45 | 19.04 | 19.29 | 110,604 | +0.32(+1.67%) |
Dec 11, 2018 | 19.39 | 19.65 | 18.95 | 18.97 | 70,562 | -0.31(-1.59%) |
Dec 10, 2018 | 19.81 | 19.96 | 18.91 | 19.28 | 123,144 | -0.60(-3.04%) |
Dec 07, 2018 | 20.18 | 20.52 | 19.82 | 19.89 | 112,111 | -0.29(-1.43%) |
Dec 06, 2018 | 20.57 | 20.58 | 19.84 | 20.17 | 123,650 | -0.50(-2.40%) |
Dec 04, 2018 | 21.53 | 22.05 | 20.37 | 20.67 | 76,772 | -0.87(-4.02%) |
Dec 03, 2018 | 21.97 | 22.09 | 21.36 | 21.54 | 65,575 | -0.25(-1.16%) |
Nov 30, 2018 | 21.93 | 21.93 | 21.49 | 21.79 | 45,531 | -0.16(-0.74%) |
Nov 29, 2018 | 22.05 | 22.28 | 21.88 | 21.95 | 33,953 | -0.11(-0.49%) |
Nov 28, 2018 | 21.88 | 22.09 | 21.61 | 22.06 | 36,026 | +0.19(+0.87%) |
Nov 27, 2018 | 21.87 | 22.19 | 21.78 | 21.87 | 56,061 | -0.01(-0.04%) |
Nov 26, 2018 | 22.39 | 22.39 | 21.72 | 21.88 | 38,266 | -0.42(-1.90%) |
Nov 23, 2018 | 22.37 | 22.48 | 22.21 | 22.30 | 9,084 | -0.07(-0.32%) |
Nov 21, 2018 | 22.38 | 22.38 | 22.38 | 0 | +0.28(+1.27%) | |
Nov 20, 2018 | 22.11 | 22.28 | 21.80 | 22.10 | 103,152 | -0.03(-0.12%) |
Nov 19, 2018 | 22.25 | 22.30 | 21.75 | 22.12 | 85,743 | +0.11(+0.49%) |
Nov 16, 2018 | 21.98 | 22.32 | 21.73 | 22.02 | 53,175 | -0.14(-0.61%) |
Nov 15, 2018 | 22.38 | 22.72 | 21.95 | 22.15 | 56,699 | -0.27(-1.21%) |
Nov 14, 2018 | 23.11 | 23.20 | 22.29 | 22.42 | 63,660 | -0.57(-2.47%) |
Nov 13, 2018 | 23.00 | 23.16 | 22.75 | 22.99 | 86,290 | +0.06(+0.28%) |
Nov 12, 2018 | 22.81 | 23.17 | 22.64 | 22.93 | 79,724 | +0.07(+0.32%) |
Nov 09, 2018 | 22.84 | 23.10 | 22.49 | 22.86 | 98,264 | +0.01(+0.04%) |
Nov 08, 2018 | 22.60 | 22.89 | 22.38 | 22.85 | 56,609 | +0.23(+1.04%) |
Nov 07, 2018 | 22.54 | 22.95 | 22.36 | 22.61 | 77,534 | +0.14(+0.60%) |
Nov 06, 2018 | 22.89 | 22.89 | 22.01 | 22.48 | 68,222 | -0.45(-1.97%) |
Nov 05, 2018 | 23.22 | 23.51 | 22.72 | 22.93 | 72,558 | -0.28(-1.21%) |
Nov 02, 2018 | 22.93 | 23.26 | 22.61 | 23.21 | 131,166 | +0.31(+1.34%) |
Nov 01, 2018 | 22.16 | 23.08 | 22.16 | 22.90 | 120,365 | +0.65(+2.92%) |
Oct 31, 2018 | 22.58 | 22.58 | 22.11 | 22.25 | 99,521 | -0.23(-1.00%) |
Oct 30, 2018 | 22.52 | 22.88 | 22.35 | 22.48 | 73,939 | -0.05(-0.24%) |
Oct 29, 2018 | 22.72 | 23.13 | 22.34 | 22.53 | 56,131 | -0.04(-0.16%) |
Oct 26, 2018 | 22.21 | 22.77 | 21.96 | 22.57 | 136,373 | +0.11(+0.48%) |
Oct 25, 2018 | 21.98 | 22.55 | 21.98 | 22.46 | 79,365 | +0.49(+2.22%) |
Oct 24, 2018 | 22.38 | 22.38 | 21.95 | 21.97 | 126,845 | -0.22(-0.98%) |
Oct 23, 2018 | 21.92 | 22.35 | 21.69 | 22.19 | 98,250 | +0.06(+0.29%) |
Oct 22, 2018 | 22.44 | 22.69 | 22.01 | 22.12 | 107,696 | -0.26(-1.17%) |
Oct 19, 2018 | 22.46 | 22.52 | 22.20 | 22.39 | 144,460 | -0.13(-0.56%) |
Oct 18, 2018 | 23.17 | 24.38 | 22.48 | 22.51 | 133,950 | -0.67(-2.88%) |
Oct 17, 2018 | 22.80 | 23.29 | 22.57 | 23.18 | 95,923 | +0.35(+1.54%) |
Oct 16, 2018 | 22.57 | 22.93 | 22.34 | 22.83 | 159,319 | +0.26(+1.16%) |
Oct 15, 2018 | 22.40 | 22.71 | 22.03 | 22.57 | 101,858 | +0.15(+0.68%) |
Oct 12, 2018 | 22.51 | 22.71 | 22.32 | 22.41 | 261,668 | +0.10(+0.45%) |
Oct 11, 2018 | 22.61 | 22.85 | 22.12 | 22.31 | 264,817 | -0.32(-1.40%) |
Oct 10, 2018 | 23.38 | 23.40 | 22.52 | 22.63 | 267,732 | -0.76(-3.24%) |
Oct 09, 2018 | 22.94 | 23.42 | 22.59 | 23.39 | 135,392 | +0.41(+1.77%) |
Oct 08, 2018 | 23.07 | 23.20 | 22.77 | 22.98 | 98,236 | -0.10(-0.43%) |
Oct 05, 2018 | 22.58 | 23.22 | 22.58 | 23.08 | 120,642 | +0.49(+2.16%) |
Oct 04, 2018 | 22.85 | 22.94 | 22.43 | 22.59 | 101,642 | -0.33(-1.45%) |
Oct 03, 2018 | 22.90 | 23.16 | 22.86 | 22.93 | 75,250 | +0.05(+0.20%) |
Oct 02, 2018 | 22.92 | 23.11 | 22.79 | 22.88 | 88,134 | -0.12(-0.51%) |