Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.01 | 17.04 | 16.81 | 16.97 | 12,268 | +0.04(+0.23%) |
Dec 28, 2018 | 17.09 | 17.18 | 16.88 | 16.93 | 31,453 | +0.02(+0.14%) |
Dec 27, 2018 | 16.59 | 16.91 | 16.42 | 16.91 | 14,308 | +0.03(+0.19%) |
Dec 26, 2018 | 16.27 | 16.88 | 16.15 | 16.88 | 20,030 | +0.63(+3.90%) |
Dec 24, 2018 | 16.53 | 16.53 | 16.24 | 16.24 | 149,838 | -0.39(-2.33%) |
Dec 21, 2018 | 17.04 | 17.19 | 16.62 | 16.63 | 672,660 | -0.32(-1.89%) |
Dec 20, 2018 | 17.29 | 17.29 | 16.81 | 16.95 | 1,277,817 | -0.31(-1.82%) |
Dec 19, 2018 | 17.69 | 17.73 | 17.21 | 17.27 | 22,838 | -0.22(-1.27%) |
Dec 18, 2018 | 17.61 | 17.68 | 17.47 | 17.49 | 38,316 | -0.05(-0.30%) |
Dec 17, 2018 | 17.85 | 17.93 | 17.46 | 17.54 | 20,566 | -0.35(-1.97%) |
Dec 14, 2018 | 18.11 | 18.11 | 17.84 | 17.89 | 26,986 | -0.19(-1.08%) |
Dec 13, 2018 | 18.33 | 18.37 | 18.04 | 18.09 | 45,155 | -0.26(-1.42%) |
Dec 12, 2018 | 18.38 | 18.54 | 18.35 | 18.35 | 26,106 | +0.15(+0.81%) |
Dec 11, 2018 | 18.49 | 18.51 | 18.13 | 18.20 | 23,646 | +0.01(+0.06%) |
Dec 10, 2018 | 18.15 | 18.23 | 17.98 | 18.19 | 15,085 | -0.11(-0.60%) |
Dec 07, 2018 | 18.75 | 19.49 | 18.30 | 18.30 | 55,987 | -0.24(-1.29%) |
Dec 06, 2018 | 18.68 | 18.68 | 18.35 | 18.54 | 29,482 | -0.39(-2.08%) |
Dec 04, 2018 | 19.25 | 19.31 | 18.86 | 18.93 | 16,245 | -0.60(-3.09%) |
Dec 03, 2018 | 19.48 | 19.54 | 19.46 | 19.54 | 24,964 | +0.27(+1.39%) |
Nov 30, 2018 | 19.29 | 19.29 | 19.24 | 19.27 | 28,329 | +0.03(+0.15%) |
Nov 29, 2018 | 19.28 | 19.33 | 19.11 | 19.24 | 14,619 | +0.04(+0.23%) |
Nov 28, 2018 | 18.96 | 19.19 | 18.82 | 19.19 | 19,869 | +0.10(+0.51%) |
Nov 27, 2018 | 19.01 | 19.13 | 19.01 | 19.10 | 13,928 | +0.02(+0.12%) |
Nov 26, 2018 | 19.02 | 19.07 | 18.96 | 19.07 | 19,832 | +0.24(+1.27%) |
Nov 23, 2018 | 18.81 | 18.85 | 18.78 | 18.84 | 26,449 | -0.03(-0.16%) |
Nov 21, 2018 | 18.87 | 18.87 | 18.87 | 0 | +0.16(+0.86%) | |
Nov 20, 2018 | 19.02 | 19.02 | 18.50 | 18.71 | 25,442 | -0.51(-2.65%) |
Nov 19, 2018 | 19.35 | 19.35 | 19.14 | 19.22 | 17,933 | -0.15(-0.77%) |
Nov 16, 2018 | 19.28 | 19.36 | 19.22 | 19.36 | 17,051 | +0.02(+0.12%) |
Nov 15, 2018 | 19.31 | 19.41 | 19.21 | 19.34 | 15,209 | -0.06(-0.31%) |
Nov 14, 2018 | 19.68 | 19.68 | 19.25 | 19.40 | 21,185 | -0.06(-0.31%) |
Nov 13, 2018 | 19.57 | 19.63 | 19.42 | 19.46 | 25,797 | -0.07(-0.34%) |
Nov 12, 2018 | 19.66 | 19.66 | 19.52 | 19.53 | 849,040 | -0.12(-0.61%) |
Nov 09, 2018 | 19.69 | 19.69 | 19.54 | 19.65 | 9,666 | -0.22(-1.12%) |
Nov 08, 2018 | 19.90 | 19.99 | 19.80 | 19.87 | 38,223 | -0.07(-0.34%) |
Nov 07, 2018 | 19.74 | 19.95 | 19.63 | 19.94 | 47,031 | +0.27(+1.36%) |
Nov 06, 2018 | 19.48 | 19.67 | 19.48 | 19.67 | 13,643 | +0.13(+0.69%) |
Nov 05, 2018 | 19.40 | 19.54 | 19.40 | 19.54 | 10,821 | +0.25(+1.27%) |
Nov 02, 2018 | 19.42 | 19.48 | 19.21 | 19.29 | 21,213 | +0.00(+0.02%) |
Nov 01, 2018 | 19.10 | 19.31 | 19.06 | 19.29 | 15,236 | +0.30(+1.59%) |
Oct 31, 2018 | 19.04 | 19.09 | 18.92 | 18.99 | 17,513 | -0.04(-0.20%) |
Oct 30, 2018 | 18.61 | 19.05 | 18.61 | 19.02 | 23,846 | +0.44(+2.38%) |
Oct 29, 2018 | 18.93 | 18.93 | 18.58 | 18.58 | 12,521 | +0.07(+0.35%) |
Oct 26, 2018 | 18.50 | 18.73 | 18.46 | 18.52 | 5,370 | -0.37(-1.94%) |
Oct 25, 2018 | 18.77 | 18.98 | 18.75 | 18.88 | 16,072 | +0.23(+1.21%) |
Oct 24, 2018 | 18.94 | 18.94 | 18.66 | 18.66 | 17,942 | -0.38(-2.00%) |
Oct 23, 2018 | 18.72 | 19.07 | 18.71 | 19.04 | 28,324 | -0.07(-0.35%) |
Oct 22, 2018 | 19.24 | 19.24 | 19.07 | 19.10 | 19,550 | -0.10(-0.52%) |
Oct 19, 2018 | 19.14 | 19.38 | 19.14 | 19.20 | 17,588 | +0.05(+0.27%) |
Oct 18, 2018 | 19.35 | 19.39 | 19.11 | 19.15 | 41,453 | -0.26(-1.32%) |
Oct 17, 2018 | 19.36 | 19.46 | 19.25 | 19.41 | 20,942 | -0.06(-0.29%) |
Oct 16, 2018 | 19.25 | 19.49 | 19.25 | 19.47 | 23,686 | +0.22(+1.13%) |
Oct 15, 2018 | 19.16 | 19.35 | 19.10 | 19.25 | 55,093 | +0.07(+0.36%) |
Oct 12, 2018 | 19.19 | 19.24 | 18.96 | 19.18 | 13,694 | +0.01(+0.04%) |
Oct 11, 2018 | 19.58 | 19.59 | 19.05 | 19.17 | 16,417 | -0.34(-1.75%) |
Oct 10, 2018 | 19.78 | 19.82 | 19.51 | 19.51 | 19,725 | -0.27(-1.36%) |
Oct 09, 2018 | 19.90 | 19.95 | 19.78 | 19.78 | 56,859 | -0.21(-1.04%) |
Oct 08, 2018 | 19.87 | 20.00 | 19.87 | 19.99 | 11,397 | +0.07(+0.38%) |
Oct 05, 2018 | 19.89 | 20.04 | 19.87 | 19.92 | 22,019 | -0.00(-0.02%) |
Oct 04, 2018 | 19.99 | 19.99 | 19.83 | 19.92 | 14,860 | -0.11(-0.57%) |
Oct 03, 2018 | 20.16 | 20.16 | 20.01 | 20.04 | 45,424 | +0.01(+0.04%) |
Oct 02, 2018 | 20.13 | 20.13 | 20.01 | 20.03 | 37,423 | -0.05(-0.26%) |