Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.09 | 20.32 | 19.81 | 19.86 | 138,200 | -0.79(-3.83%) |
Dec 28, 2018 | 20.63 | 21.25 | 20.09 | 20.65 | 78,900 | +0.03(+0.15%) |
Dec 27, 2018 | 20.94 | 21.96 | 20.46 | 20.62 | 185,997 | +0.82(+4.14%) |
Dec 26, 2018 | 20.78 | 21.25 | 19.72 | 19.80 | 116,906 | -1.07(-5.13%) |
Dec 24, 2018 | 20.17 | 20.88 | 20.02 | 20.87 | 103,100 | +0.93(+4.66%) |
Dec 21, 2018 | 18.97 | 20.09 | 18.72 | 19.94 | 165,200 | +1.02(+5.39%) |
Dec 20, 2018 | 18.49 | 19.50 | 18.18 | 18.92 | 194,744 | +0.90(+4.99%) |
Dec 19, 2018 | 18.03 | 18.50 | 17.26 | 18.02 | 194,091 | -0.07(-0.39%) |
Dec 18, 2018 | 17.68 | 18.52 | 17.66 | 18.09 | 118,415 | +0.11(+0.61%) |
Dec 17, 2018 | 17.28 | 18.33 | 17.06 | 17.98 | 64,957 | +0.84(+4.90%) |
Dec 14, 2018 | 16.90 | 17.25 | 16.70 | 17.14 | 87,200 | +0.67(+4.07%) |
Dec 13, 2018 | 16.50 | 16.85 | 16.30 | 16.47 | 60,783 | -0.27(-1.61%) |
Dec 12, 2018 | 16.42 | 16.74 | 16.22 | 16.74 | 66,659 | -0.13(-0.77%) |
Dec 11, 2018 | 16.38 | 17.46 | 16.35 | 16.87 | 40,507 | -0.06(-0.35%) |
Dec 10, 2018 | 17.09 | 17.91 | 16.78 | 16.93 | 78,587 | -0.10(-0.59%) |
Dec 07, 2018 | 15.90 | 17.30 | 15.62 | 17.03 | 112,800 | +1.15(+7.24%) |
Dec 06, 2018 | 16.82 | 17.56 | 15.85 | 15.88 | 114,978 | +0.31(+1.99%) |
Dec 04, 2018 | 13.88 | 15.80 | 13.66 | 15.57 | 138,900 | +1.82(+13.24%) |
Dec 03, 2018 | 13.55 | 13.92 | 13.45 | 13.75 | 47,800 | -0.85(-5.82%) |
Nov 30, 2018 | 15.07 | 15.14 | 14.48 | 14.60 | 38,900 | -0.39(-2.60%) |
Nov 29, 2018 | 14.93 | 15.50 | 14.78 | 14.99 | 32,060 | +0.29(+1.97%) |
Nov 28, 2018 | 14.96 | 15.25 | 14.58 | 14.70 | 80,339 | -0.44(-2.91%) |
Nov 27, 2018 | 15.57 | 15.74 | 15.10 | 15.14 | 105,655 | -0.31(-2.01%) |
Nov 26, 2018 | 16.02 | 16.02 | 15.42 | 15.45 | 60,745 | -0.89(-5.45%) |
Nov 23, 2018 | 16.52 | 16.61 | 16.22 | 16.34 | 35,600 | +0.08(+0.49%) |
Nov 21, 2018 | 16.26 | 16.26 | 16.26 | 0 | -0.36(-2.17%) | |
Nov 20, 2018 | 16.74 | 17.00 | 16.41 | 16.62 | 152,640 | +0.91(+5.79%) |
Nov 19, 2018 | 14.84 | 15.83 | 14.76 | 15.71 | 129,643 | +0.86(+5.79%) |
Nov 16, 2018 | 15.82 | 15.94 | 14.83 | 14.85 | 37,000 | -0.72(-4.62%) |
Nov 15, 2018 | 16.01 | 16.36 | 15.47 | 15.57 | 218,227 | -0.19(-1.21%) |
Nov 14, 2018 | 15.01 | 16.16 | 14.99 | 15.76 | 83,514 | +0.42(+2.74%) |
Nov 13, 2018 | 15.22 | 15.75 | 14.93 | 15.34 | 189,975 | +0.11(+0.72%) |
Nov 12, 2018 | 14.13 | 15.28 | 14.10 | 15.23 | 179,268 | +1.18(+8.40%) |
Nov 09, 2018 | 13.91 | 14.47 | 13.83 | 14.05 | 102,300 | +0.39(+2.86%) |
Nov 08, 2018 | 13.75 | 13.85 | 13.34 | 13.66 | 60,451 | -0.11(-0.80%) |
Nov 07, 2018 | 14.24 | 14.27 | 13.72 | 13.77 | 102,743 | -1.08(-7.27%) |
Nov 06, 2018 | 15.36 | 15.36 | 14.83 | 14.85 | 39,724 | -0.50(-3.26%) |
Nov 05, 2018 | 15.54 | 15.62 | 15.19 | 15.35 | 84,158 | -0.11(-0.71%) |
Nov 02, 2018 | 15.09 | 16.06 | 14.90 | 15.46 | 208,300 | +0.10(+0.65%) |
Nov 01, 2018 | 15.94 | 16.10 | 15.35 | 15.36 | 50,206 | -0.52(-3.27%) |
Oct 31, 2018 | 16.08 | 16.25 | 15.67 | 15.88 | 94,062 | -0.51(-3.11%) |
Oct 30, 2018 | 17.13 | 17.26 | 16.35 | 16.39 | 132,910 | -0.63(-3.70%) |
Oct 29, 2018 | 16.29 | 17.75 | 16.06 | 17.02 | 126,882 | +0.13(+0.77%) |
Oct 26, 2018 | 17.09 | 17.60 | 16.39 | 16.89 | 247,000 | +0.89(+5.56%) |
Oct 25, 2018 | 16.22 | 16.68 | 15.67 | 16.00 | 360,406 | -0.55(-3.32%) |
Oct 24, 2018 | 15.07 | 16.67 | 15.01 | 16.55 | 327,609 | +1.40(+9.24%) |
Oct 23, 2018 | 15.86 | 16.30 | 14.89 | 15.15 | 536,397 | +0.56(+3.84%) |
Oct 22, 2018 | 14.42 | 15.24 | 14.35 | 14.59 | 265,939 | +0.11(+0.76%) |
Oct 19, 2018 | 14.48 | 14.96 | 14.15 | 14.48 | 252,800 | -0.14(-0.96%) |
Oct 18, 2018 | 13.85 | 15.12 | 13.85 | 14.62 | 308,445 | +0.91(+6.64%) |
Oct 17, 2018 | 13.55 | 14.50 | 13.55 | 13.71 | 470,611 | +0.14(+1.03%) |
Oct 16, 2018 | 14.10 | 14.22 | 13.52 | 13.57 | 213,953 | -1.01(-6.93%) |
Oct 15, 2018 | 14.70 | 15.05 | 14.24 | 14.58 | 248,413 | +0.19(+1.32%) |
Oct 12, 2018 | 14.17 | 15.76 | 14.10 | 14.39 | 388,500 | -1.23(-7.87%) |
Oct 11, 2018 | 14.17 | 16.28 | 13.85 | 15.62 | 873,957 | +1.23(+8.55%) |
Oct 10, 2018 | 12.52 | 14.40 | 12.52 | 14.39 | 492,934 | +2.06(+16.71%) |
Oct 09, 2018 | 12.43 | 12.60 | 12.00 | 12.33 | 139,655 | +0.24(+1.99%) |
Oct 08, 2018 | 12.30 | 12.86 | 12.05 | 12.09 | 155,990 | +0.11(+0.92%) |
Oct 05, 2018 | 11.59 | 12.63 | 11.41 | 11.98 | 283,500 | +0.24(+2.04%) |
Oct 04, 2018 | 11.25 | 12.19 | 11.25 | 11.74 | 241,309 | +0.68(+6.15%) |
Oct 03, 2018 | 11.02 | 11.18 | 11.00 | 11.06 | 25,572 | -0.09(-0.81%) |
Oct 02, 2018 | 11.17 | 11.26 | 11.04 | 11.15 | 36,645 | +0.01(+0.09%) |