Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.52 | 17.28 | 16.36 | 16.65 | 146,900 | +0.33(+2.02%) |
Dec 28, 2018 | 16.42 | 16.59 | 16.06 | 16.32 | 149,400 | +0.19(+1.18%) |
Dec 27, 2018 | 16.13 | 16.55 | 15.79 | 16.13 | 146,460 | -0.02(-0.12%) |
Dec 26, 2018 | 15.65 | 16.22 | 15.44 | 16.15 | 141,049 | +0.48(+3.06%) |
Dec 24, 2018 | 15.45 | 15.90 | 15.44 | 15.67 | 136,100 | +0.09(+0.58%) |
Dec 21, 2018 | 16.62 | 16.68 | 15.55 | 15.58 | 257,500 | -0.78(-4.77%) |
Dec 20, 2018 | 16.86 | 17.28 | 16.27 | 16.36 | 248,237 | -0.98(-5.65%) |
Dec 19, 2018 | 18.42 | 18.43 | 17.07 | 17.34 | 174,189 | -0.41(-2.31%) |
Dec 18, 2018 | 18.41 | 18.44 | 17.57 | 17.75 | 179,652 | +0.04(+0.23%) |
Dec 17, 2018 | 18.53 | 18.60 | 17.63 | 17.71 | 136,947 | -0.94(-5.04%) |
Dec 14, 2018 | 18.74 | 19.06 | 18.60 | 18.65 | 71,400 | -0.28(-1.48%) |
Dec 13, 2018 | 20.12 | 20.18 | 18.71 | 18.93 | 132,114 | -1.20(-5.96%) |
Dec 12, 2018 | 20.58 | 20.68 | 20.06 | 20.13 | 74,477 | +0.06(+0.30%) |
Dec 11, 2018 | 20.00 | 20.16 | 19.50 | 20.07 | 104,114 | +0.70(+3.61%) |
Dec 10, 2018 | 20.18 | 20.25 | 19.26 | 19.37 | 111,856 | -0.88(-4.35%) |
Dec 07, 2018 | 20.76 | 20.91 | 20.21 | 20.25 | 76,500 | -0.38(-1.84%) |
Dec 06, 2018 | 20.74 | 21.14 | 20.21 | 20.63 | 167,102 | -0.93(-4.31%) |
Dec 04, 2018 | 22.03 | 22.47 | 21.46 | 21.56 | 208,300 | -1.06(-4.69%) |
Dec 03, 2018 | 22.30 | 22.66 | 22.28 | 22.62 | 107,887 | +0.60(+2.72%) |
Nov 30, 2018 | 22.05 | 22.12 | 21.55 | 22.02 | 138,100 | -0.25(-1.12%) |
Nov 29, 2018 | 21.84 | 22.55 | 21.84 | 22.27 | 93,436 | +0.42(+1.92%) |
Nov 28, 2018 | 21.53 | 21.90 | 21.19 | 21.85 | 138,689 | +0.90(+4.30%) |
Nov 27, 2018 | 21.15 | 21.26 | 20.76 | 20.95 | 69,945 | -0.40(-1.87%) |
Nov 26, 2018 | 21.29 | 21.46 | 20.99 | 21.35 | 158,079 | +0.27(+1.28%) |
Nov 23, 2018 | 20.51 | 21.23 | 20.51 | 21.08 | 78,500 | +0.38(+1.84%) |
Nov 21, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.49(+2.42%) | |
Nov 20, 2018 | 20.95 | 21.10 | 20.15 | 20.21 | 146,460 | -1.51(-6.95%) |
Nov 19, 2018 | 21.89 | 21.90 | 21.37 | 21.72 | 291,015 | -0.28(-1.27%) |
Nov 16, 2018 | 22.06 | 22.39 | 21.29 | 22.00 | 429,200 | -0.51(-2.27%) |
Nov 15, 2018 | 23.82 | 23.99 | 22.36 | 22.51 | 414,510 | -1.89(-7.75%) |
Nov 14, 2018 | 25.64 | 25.86 | 24.37 | 24.40 | 229,035 | -1.34(-5.21%) |
Nov 13, 2018 | 25.54 | 26.17 | 25.40 | 25.74 | 93,219 | -0.06(-0.23%) |
Nov 12, 2018 | 25.88 | 26.27 | 25.64 | 25.80 | 113,216 | -0.71(-2.68%) |
Nov 09, 2018 | 26.62 | 27.00 | 26.49 | 26.51 | 136,600 | -0.50(-1.85%) |
Nov 08, 2018 | 26.69 | 27.15 | 26.57 | 27.01 | 80,418 | +0.16(+0.60%) |
Nov 07, 2018 | 26.92 | 27.00 | 26.50 | 26.85 | 67,345 | +0.13(+0.49%) |
Nov 06, 2018 | 26.60 | 27.02 | 26.49 | 26.72 | 60,165 | -0.12(-0.45%) |
Nov 05, 2018 | 26.63 | 27.04 | 26.25 | 26.84 | 85,590 | +0.02(+0.07%) |
Nov 02, 2018 | 26.86 | 27.15 | 26.29 | 26.82 | 103,400 | +0.19(+0.71%) |
Nov 01, 2018 | 25.57 | 26.79 | 25.50 | 26.63 | 104,923 | +1.24(+4.88%) |
Oct 31, 2018 | 25.22 | 25.56 | 25.08 | 25.39 | 114,518 | +0.13(+0.51%) |
Oct 30, 2018 | 24.61 | 25.32 | 24.61 | 25.26 | 113,499 | +0.32(+1.28%) |
Oct 29, 2018 | 24.91 | 25.47 | 24.66 | 24.94 | 92,044 | +0.29(+1.18%) |
Oct 26, 2018 | 24.61 | 24.78 | 23.93 | 24.65 | 80,000 | -0.09(-0.36%) |
Oct 25, 2018 | 24.93 | 25.17 | 24.63 | 24.74 | 129,411 | -0.20(-0.80%) |
Oct 24, 2018 | 25.50 | 25.50 | 24.94 | 24.94 | 270,903 | -0.79(-3.07%) |
Oct 23, 2018 | 25.54 | 26.02 | 25.27 | 25.73 | 126,477 | -0.39(-1.49%) |
Oct 22, 2018 | 26.53 | 26.60 | 25.50 | 26.12 | 186,156 | -0.08(-0.31%) |
Oct 19, 2018 | 26.95 | 27.11 | 26.18 | 26.20 | 87,100 | -0.77(-2.86%) |
Oct 18, 2018 | 27.83 | 27.83 | 26.62 | 26.97 | 174,799 | -0.99(-3.54%) |
Oct 17, 2018 | 27.76 | 28.24 | 27.53 | 27.96 | 88,018 | +0.14(+0.50%) |
Oct 16, 2018 | 27.99 | 28.14 | 27.63 | 27.82 | 115,913 | +0.84(+3.11%) |
Oct 15, 2018 | 26.64 | 27.19 | 26.45 | 26.98 | 159,865 | -0.05(-0.18%) |
Oct 12, 2018 | 26.52 | 27.60 | 26.44 | 27.03 | 432,300 | +1.09(+4.20%) |
Oct 11, 2018 | 26.94 | 27.05 | 25.51 | 25.94 | 275,554 | -0.74(-2.77%) |
Oct 10, 2018 | 26.92 | 27.24 | 26.44 | 26.68 | 212,054 | -0.75(-2.73%) |
Oct 09, 2018 | 27.30 | 27.53 | 27.20 | 27.43 | 78,992 | -0.07(-0.25%) |
Oct 08, 2018 | 27.58 | 28.23 | 27.22 | 27.50 | 135,705 | -0.86(-3.03%) |
Oct 05, 2018 | 28.20 | 28.55 | 27.95 | 28.36 | 75,700 | +0.11(+0.39%) |
Oct 04, 2018 | 28.39 | 28.55 | 28.04 | 28.25 | 89,342 | -0.16(-0.56%) |
Oct 03, 2018 | 27.66 | 28.53 | 27.44 | 28.41 | 186,412 | +1.05(+3.84%) |
Oct 02, 2018 | 27.47 | 27.62 | 26.86 | 27.36 | 206,099 | -0.60(-2.15%) |