Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.82 | 19.06 | 18.51 | 18.78 | 110,429 | +0.12(+0.66%) |
Dec 28, 2018 | 18.74 | 19.08 | 18.65 | 18.66 | 60,253 | -0.02(-0.10%) |
Dec 27, 2018 | 18.67 | 18.79 | 18.35 | 18.67 | 34,087 | -0.21(-1.10%) |
Dec 26, 2018 | 18.21 | 18.93 | 18.21 | 18.88 | 50,659 | +0.84(+4.65%) |
Dec 24, 2018 | 18.71 | 18.80 | 18.04 | 18.04 | 58,132 | -0.74(-3.96%) |
Dec 21, 2018 | 19.24 | 19.67 | 18.77 | 18.79 | 75,211 | -0.48(-2.50%) |
Dec 20, 2018 | 18.96 | 19.42 | 18.77 | 19.27 | 54,742 | +0.30(+1.59%) |
Dec 19, 2018 | 19.17 | 19.55 | 18.86 | 18.97 | 59,566 | -0.40(-2.04%) |
Dec 18, 2018 | 19.76 | 20.30 | 19.15 | 19.36 | 64,256 | -0.31(-1.58%) |
Dec 17, 2018 | 19.86 | 20.11 | 19.57 | 19.67 | 50,699 | -0.22(-1.09%) |
Dec 14, 2018 | 20.19 | 20.27 | 19.80 | 19.89 | 46,251 | -0.14(-0.71%) |
Dec 13, 2018 | 19.83 | 20.15 | 19.70 | 20.03 | 77,602 | +0.21(+1.05%) |
Dec 12, 2018 | 19.80 | 20.19 | 19.67 | 19.82 | 50,616 | -0.05(-0.24%) |
Dec 11, 2018 | 20.36 | 20.40 | 19.80 | 19.87 | 36,866 | -0.24(-1.17%) |
Dec 10, 2018 | 20.18 | 20.22 | 19.81 | 20.11 | 45,530 | -0.07(-0.33%) |
Dec 07, 2018 | 20.06 | 20.58 | 19.99 | 20.17 | 34,582 | +0.12(+0.61%) |
Dec 06, 2018 | 19.62 | 20.23 | 19.62 | 20.05 | 54,290 | +0.09(+0.47%) |
Dec 04, 2018 | 20.84 | 20.84 | 19.70 | 19.96 | 41,371 | -0.74(-3.60%) |
Dec 03, 2018 | 20.74 | 20.84 | 20.55 | 20.70 | 37,906 | +0.08(+0.37%) |
Nov 30, 2018 | 20.81 | 20.93 | 20.49 | 20.63 | 33,839 | -0.18(-0.86%) |
Nov 29, 2018 | 20.71 | 21.14 | 20.66 | 20.80 | 33,296 | -0.06(-0.27%) |
Nov 28, 2018 | 20.71 | 20.93 | 20.53 | 20.86 | 57,913 | +0.16(+0.77%) |
Nov 27, 2018 | 21.02 | 21.02 | 20.55 | 20.70 | 33,616 | -0.37(-1.75%) |
Nov 26, 2018 | 21.66 | 21.68 | 20.91 | 21.07 | 41,281 | -0.52(-2.40%) |
Nov 23, 2018 | 21.17 | 21.68 | 21.17 | 21.59 | 10,183 | +0.24(+1.10%) |
Nov 21, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.06(+0.27%) | |
Nov 20, 2018 | 21.75 | 22.03 | 21.22 | 21.30 | 35,905 | -0.45(-2.08%) |
Nov 19, 2018 | 21.51 | 21.87 | 21.44 | 21.75 | 43,260 | +0.33(+1.54%) |
Nov 16, 2018 | 21.77 | 21.84 | 20.89 | 21.42 | 47,524 | -0.45(-2.07%) |
Nov 15, 2018 | 21.63 | 22.21 | 21.63 | 21.87 | 45,849 | +0.22(+1.00%) |
Nov 14, 2018 | 22.06 | 22.06 | 21.33 | 21.65 | 87,310 | -0.25(-1.16%) |
Nov 13, 2018 | 21.77 | 22.23 | 21.67 | 21.91 | 45,577 | +0.15(+0.69%) |
Nov 12, 2018 | 20.97 | 22.13 | 20.60 | 21.76 | 119,292 | +0.82(+3.92%) |
Nov 09, 2018 | 21.30 | 21.56 | 20.72 | 20.94 | 117,431 | -0.38(-1.77%) |
Nov 08, 2018 | 22.06 | 22.06 | 20.96 | 21.31 | 33,739 | -0.86(-3.87%) |
Nov 07, 2018 | 20.56 | 22.55 | 20.56 | 22.17 | 52,041 | +2.14(+10.68%) |
Nov 06, 2018 | 20.00 | 20.23 | 19.59 | 20.03 | 23,092 | +0.03(+0.14%) |
Nov 05, 2018 | 20.14 | 20.44 | 19.89 | 20.00 | 39,988 | -0.15(-0.75%) |
Nov 02, 2018 | 20.64 | 20.93 | 20.11 | 20.15 | 38,507 | -0.40(-1.93%) |
Nov 01, 2018 | 20.39 | 20.64 | 20.13 | 20.55 | 46,769 | +0.25(+1.25%) |
Oct 31, 2018 | 21.05 | 21.05 | 20.17 | 20.30 | 43,735 | -0.55(-2.62%) |
Oct 30, 2018 | 20.27 | 21.02 | 20.11 | 20.84 | 59,317 | +0.56(+2.78%) |
Oct 29, 2018 | 20.20 | 20.78 | 20.04 | 20.28 | 54,537 | +0.22(+1.08%) |
Oct 26, 2018 | 19.88 | 20.14 | 19.74 | 20.06 | 38,327 | -0.02(-0.09%) |
Oct 25, 2018 | 19.70 | 20.12 | 19.70 | 20.08 | 31,063 | +0.44(+2.25%) |
Oct 24, 2018 | 20.50 | 20.63 | 19.61 | 19.64 | 46,842 | -0.95(-4.61%) |
Oct 23, 2018 | 19.47 | 20.63 | 19.47 | 20.59 | 59,136 | +0.90(+4.58%) |
Oct 22, 2018 | 19.86 | 20.19 | 19.63 | 19.69 | 254,327 | +0.01(+0.05%) |
Oct 19, 2018 | 19.80 | 19.80 | 19.63 | 19.68 | 56,319 | -0.23(-1.18%) |
Oct 18, 2018 | 20.32 | 20.41 | 19.54 | 19.91 | 48,362 | -0.57(-2.80%) |
Oct 17, 2018 | 20.50 | 21.44 | 20.36 | 20.49 | 80,067 | -0.13(-0.64%) |
Oct 16, 2018 | 20.65 | 20.70 | 20.24 | 20.62 | 86,846 | -0.01(-0.05%) |
Oct 15, 2018 | 20.91 | 20.91 | 20.49 | 20.63 | 144,642 | -0.29(-1.39%) |
Oct 12, 2018 | 21.75 | 21.82 | 20.67 | 20.92 | 54,935 | -0.54(-2.50%) |
Oct 11, 2018 | 21.69 | 22.07 | 20.92 | 21.45 | 155,495 | -0.26(-1.21%) |
Oct 10, 2018 | 22.68 | 22.68 | 21.33 | 21.72 | 85,921 | -1.04(-4.58%) |
Oct 09, 2018 | 22.05 | 22.88 | 22.05 | 22.76 | 66,438 | +0.67(+3.02%) |
Oct 08, 2018 | 22.26 | 22.26 | 19.39 | 22.09 | 74,554 | -0.46(-2.04%) |
Oct 05, 2018 | 23.14 | 23.14 | 22.27 | 22.55 | 53,445 | -0.59(-2.56%) |
Oct 04, 2018 | 23.44 | 23.44 | 23.06 | 23.14 | 62,477 | -0.30(-1.28%) |
Oct 03, 2018 | 23.33 | 23.62 | 23.32 | 23.44 | 42,444 | +0.08(+0.36%) |
Oct 02, 2018 | 23.43 | 23.67 | 23.25 | 23.36 | 40,787 | -0.05(-0.20%) |