Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.50 | 15.50 | 14.60 | 14.70 | 5,340 | -0.80(-5.16%) |
Dec 28, 2018 | 13.80 | 16.30 | 13.80 | 15.50 | 3,760 | +1.70(+12.32%) |
Dec 27, 2018 | 15.00 | 15.20 | 13.40 | 13.80 | 7,107 | -1.20(-8.00%) |
Dec 26, 2018 | 16.40 | 17.60 | 14.90 | 15.00 | 9,650 | -1.70(-10.18%) |
Dec 24, 2018 | 20.50 | 20.50 | 16.10 | 16.70 | 14,430 | -4.20(-20.10%) |
Dec 21, 2018 | 21.30 | 21.60 | 20.40 | 20.90 | 7,000 | -0.50(-2.34%) |
Dec 20, 2018 | 21.30 | 21.60 | 21.10 | 21.40 | 1,568 | +0.10(+0.47%) |
Dec 19, 2018 | 21.60 | 22.00 | 21.10 | 21.30 | 2,131 | -0.40(-1.84%) |
Dec 18, 2018 | 22.00 | 22.65 | 21.20 | 21.70 | 2,762 | -0.10(-0.46%) |
Dec 17, 2018 | 21.90 | 22.80 | 21.60 | 21.80 | 1,595 | +0.10(+0.46%) |
Dec 14, 2018 | 23.10 | 23.10 | 21.70 | 21.70 | 1,300 | -1.71(-7.30%) |
Dec 13, 2018 | 21.80 | 23.70 | 21.50 | 23.41 | 1,745 | +1.81(+8.38%) |
Dec 12, 2018 | 22.10 | 23.20 | 21.50 | 21.60 | 19,774 | -0.20(-0.92%) |
Dec 11, 2018 | 21.80 | 22.80 | 21.70 | 21.80 | 3,668 | +0.10(+0.46%) |
Dec 10, 2018 | 21.50 | 22.10 | 21.50 | 21.70 | 2,242 | +0.00(+0.00%) |
Dec 07, 2018 | 21.80 | 22.50 | 21.60 | 21.70 | 1,240 | -0.10(-0.46%) |
Dec 06, 2018 | 22.00 | 22.70 | 21.63 | 21.80 | 3,138 | -0.60(-2.68%) |
Dec 04, 2018 | 22.90 | 22.90 | 22.10 | 22.40 | 2,090 | -0.70(-3.03%) |
Dec 03, 2018 | 23.20 | 23.30 | 23.00 | 23.10 | 1,375 | +0.10(+0.43%) |
Nov 30, 2018 | 23.40 | 23.50 | 22.70 | 23.00 | 8,890 | -0.40(-1.71%) |
Nov 29, 2018 | 22.90 | 24.00 | 22.80 | 23.40 | 2,255 | +0.60(+2.63%) |
Nov 28, 2018 | 23.10 | 23.38 | 22.80 | 22.80 | 906 | +0.00(+0.00%) |
Nov 27, 2018 | 23.10 | 23.30 | 22.80 | 22.80 | 617 | -0.30(-1.30%) |
Nov 26, 2018 | 24.00 | 24.00 | 23.10 | 23.10 | 1,825 | -0.90(-3.75%) |
Nov 23, 2018 | 23.80 | 24.00 | 23.30 | 24.00 | 1,850 | +0.20(+0.84%) |
Nov 21, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.10(+0.42%) | |
Nov 20, 2018 | 23.20 | 23.80 | 23.00 | 23.70 | 838 | +0.60(+2.60%) |
Nov 19, 2018 | 23.60 | 23.60 | 23.00 | 23.10 | 3,964 | -0.40(-1.70%) |
Nov 16, 2018 | 23.90 | 24.50 | 23.40 | 23.50 | 4,210 | -0.30(-1.26%) |
Nov 15, 2018 | 24.10 | 24.40 | 23.30 | 23.80 | 6,496 | -0.50(-2.06%) |
Nov 14, 2018 | 24.60 | 26.10 | 24.10 | 24.30 | 5,793 | +0.10(+0.41%) |
Nov 13, 2018 | 25.50 | 25.50 | 23.81 | 24.20 | 4,694 | -1.40(-5.47%) |
Nov 12, 2018 | 23.90 | 25.60 | 23.30 | 25.60 | 3,159 | +1.00(+4.07%) |
Nov 09, 2018 | 24.00 | 28.40 | 23.80 | 24.60 | 16,050 | +1.60(+6.96%) |
Nov 08, 2018 | 22.70 | 23.00 | 22.50 | 23.00 | 4,704 | +0.50(+2.22%) |
Nov 07, 2018 | 22.90 | 23.00 | 22.50 | 22.50 | 1,265 | -0.50(-2.17%) |
Nov 06, 2018 | 23.20 | 23.20 | 22.01 | 23.00 | 5,075 | -0.20(-0.86%) |
Nov 05, 2018 | 24.00 | 24.00 | 21.50 | 23.20 | 6,666 | -0.60(-2.52%) |
Nov 02, 2018 | 24.20 | 24.30 | 23.00 | 23.80 | 4,780 | -0.50(-2.06%) |
Nov 01, 2018 | 24.30 | 26.40 | 23.50 | 24.30 | 11,108 | +0.20(+0.83%) |
Oct 31, 2018 | 24.50 | 24.90 | 23.20 | 24.10 | 4,660 | -0.30(-1.23%) |
Oct 30, 2018 | 24.50 | 24.60 | 23.00 | 24.40 | 3,158 | -0.30(-1.21%) |
Oct 29, 2018 | 24.60 | 25.50 | 23.00 | 24.70 | 5,871 | +0.40(+1.65%) |
Oct 26, 2018 | 24.30 | 24.80 | 24.00 | 24.30 | 3,960 | +0.20(+0.83%) |
Oct 25, 2018 | 23.30 | 24.60 | 23.30 | 24.10 | 4,117 | +1.40(+6.17%) |
Oct 24, 2018 | 23.20 | 23.90 | 22.20 | 22.70 | 3,647 | -0.60(-2.58%) |
Oct 23, 2018 | 23.70 | 23.70 | 23.10 | 23.30 | 881 | -0.30(-1.27%) |
Oct 22, 2018 | 23.30 | 24.80 | 23.20 | 23.60 | 2,292 | +0.30(+1.29%) |
Oct 19, 2018 | 23.60 | 24.00 | 23.30 | 23.30 | 450 | -0.20(-0.85%) |
Oct 18, 2018 | 23.10 | 24.13 | 23.10 | 23.50 | 650 | +0.40(+1.73%) |
Oct 17, 2018 | 23.70 | 24.65 | 22.70 | 23.10 | 3,120 | -0.70(-2.94%) |
Oct 16, 2018 | 23.30 | 23.80 | 22.70 | 23.80 | 160 | +0.60(+2.59%) |
Oct 15, 2018 | 23.30 | 23.90 | 22.60 | 23.20 | 390 | -0.20(-0.85%) |
Oct 12, 2018 | 23.60 | 24.00 | 22.40 | 23.40 | 840 | -0.10(-0.43%) |
Oct 11, 2018 | 23.10 | 25.00 | 23.00 | 23.50 | 3,187 | +0.50(+2.17%) |
Oct 10, 2018 | 23.20 | 23.65 | 21.90 | 23.00 | 4,470 | +0.00(+0.00%) |
Oct 09, 2018 | 23.50 | 24.40 | 23.00 | 23.00 | 1,795 | -0.30(-1.29%) |
Oct 08, 2018 | 22.90 | 24.40 | 22.90 | 23.30 | 2,755 | +0.20(+0.87%) |
Oct 05, 2018 | 24.00 | 24.30 | 22.70 | 23.10 | 4,620 | -1.00(-4.15%) |
Oct 04, 2018 | 24.70 | 24.70 | 24.00 | 24.10 | 1,623 | -0.90(-3.60%) |
Oct 03, 2018 | 25.00 | 25.80 | 24.50 | 25.00 | 6,197 | +0.00(+0.00%) |
Oct 02, 2018 | 25.10 | 26.00 | 25.00 | 25.00 | 2,065 | -0.30(-1.19%) |