Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.15 | 20.20 | 17.91 | 19.63 | 587,000 | +1.72(+9.60%) |
Dec 28, 2018 | 17.27 | 18.32 | 16.79 | 17.91 | 1,068,200 | +0.54(+3.11%) |
Dec 27, 2018 | 17.10 | 17.55 | 16.36 | 17.37 | 890,925 | +0.13(+0.75%) |
Dec 26, 2018 | 17.29 | 17.46 | 16.42 | 17.24 | 622,402 | +0.25(+1.47%) |
Dec 24, 2018 | 16.49 | 17.22 | 16.31 | 16.99 | 207,900 | +0.42(+2.53%) |
Dec 21, 2018 | 18.20 | 18.78 | 16.44 | 16.57 | 532,400 | -1.72(-9.40%) |
Dec 20, 2018 | 18.99 | 19.47 | 17.30 | 18.29 | 389,913 | -0.70(-3.69%) |
Dec 19, 2018 | 19.89 | 20.36 | 18.58 | 18.99 | 372,863 | -0.88(-4.43%) |
Dec 18, 2018 | 20.02 | 20.44 | 19.27 | 19.87 | 218,468 | -0.15(-0.75%) |
Dec 17, 2018 | 22.01 | 22.16 | 19.80 | 20.02 | 391,779 | -1.95(-8.88%) |
Dec 14, 2018 | 21.90 | 22.87 | 21.66 | 21.97 | 444,300 | -0.41(-1.83%) |
Dec 13, 2018 | 21.53 | 23.10 | 21.23 | 22.38 | 449,253 | +1.19(+5.62%) |
Dec 12, 2018 | 21.34 | 21.85 | 20.80 | 21.19 | 369,739 | +0.02(+0.09%) |
Dec 11, 2018 | 21.85 | 22.45 | 20.55 | 21.17 | 610,825 | -0.06(-0.28%) |
Dec 10, 2018 | 20.55 | 21.90 | 20.55 | 21.23 | 1,260,642 | +0.83(+4.07%) |
Dec 07, 2018 | 17.95 | 20.49 | 17.25 | 20.40 | 2,625,200 | +4.77(+30.52%) |
Dec 06, 2018 | 15.29 | 16.60 | 15.24 | 15.63 | 398,644 | -0.18(-1.14%) |
Dec 04, 2018 | 16.02 | 16.83 | 15.63 | 15.81 | 248,900 | -0.34(-2.11%) |
Dec 03, 2018 | 16.40 | 16.53 | 15.80 | 16.15 | 183,905 | +0.19(+1.19%) |
Nov 30, 2018 | 16.20 | 16.20 | 15.51 | 15.96 | 138,900 | -0.21(-1.30%) |
Nov 29, 2018 | 15.86 | 16.32 | 15.23 | 16.17 | 207,046 | +0.36(+2.28%) |
Nov 28, 2018 | 15.16 | 15.89 | 14.92 | 15.81 | 190,325 | +0.90(+6.04%) |
Nov 27, 2018 | 15.63 | 15.63 | 14.86 | 14.91 | 219,626 | -0.92(-5.81%) |
Nov 26, 2018 | 15.37 | 15.91 | 15.02 | 15.83 | 308,743 | +0.71(+4.70%) |
Nov 23, 2018 | 14.97 | 15.34 | 14.64 | 15.12 | 83,400 | +0.06(+0.40%) |
Nov 21, 2018 | 15.06 | 15.06 | 15.06 | 0 | +0.89(+6.28%) | |
Nov 20, 2018 | 14.30 | 14.53 | 13.28 | 14.17 | 708,721 | -0.50(-3.41%) |
Nov 19, 2018 | 16.34 | 16.36 | 14.44 | 14.67 | 812,541 | -1.70(-10.38%) |
Nov 16, 2018 | 15.81 | 16.74 | 15.60 | 16.37 | 164,500 | +0.39(+2.44%) |
Nov 15, 2018 | 15.50 | 16.46 | 15.48 | 15.98 | 216,067 | +0.48(+3.10%) |
Nov 14, 2018 | 16.31 | 16.38 | 15.16 | 15.50 | 305,678 | -0.57(-3.55%) |
Nov 13, 2018 | 16.28 | 16.45 | 15.47 | 16.07 | 243,473 | -0.10(-0.62%) |
Nov 12, 2018 | 17.24 | 17.40 | 15.94 | 16.17 | 255,521 | -1.13(-6.53%) |
Nov 09, 2018 | 17.68 | 17.70 | 16.44 | 17.30 | 204,300 | -0.54(-3.03%) |
Nov 08, 2018 | 16.98 | 18.06 | 16.98 | 17.84 | 299,909 | +1.00(+5.94%) |
Nov 07, 2018 | 16.43 | 16.98 | 16.31 | 16.84 | 218,987 | +0.64(+3.95%) |
Nov 06, 2018 | 16.27 | 16.63 | 15.84 | 16.20 | 176,949 | -0.05(-0.31%) |
Nov 05, 2018 | 16.53 | 16.53 | 15.80 | 16.25 | 164,275 | -0.28(-1.69%) |
Nov 02, 2018 | 16.67 | 16.90 | 16.33 | 16.53 | 201,700 | -0.15(-0.90%) |
Nov 01, 2018 | 16.32 | 16.85 | 16.23 | 16.68 | 406,855 | +0.45(+2.77%) |
Oct 31, 2018 | 16.24 | 17.04 | 16.04 | 16.23 | 488,829 | +0.29(+1.82%) |
Oct 30, 2018 | 16.36 | 16.68 | 15.43 | 15.94 | 344,067 | -0.52(-3.16%) |
Oct 29, 2018 | 17.45 | 17.45 | 16.20 | 16.46 | 320,848 | -0.37(-2.20%) |
Oct 26, 2018 | 16.95 | 17.37 | 16.41 | 16.83 | 392,600 | -0.47(-2.72%) |
Oct 25, 2018 | 17.23 | 18.00 | 16.88 | 17.30 | 290,088 | +0.28(+1.65%) |
Oct 24, 2018 | 17.13 | 17.52 | 16.83 | 17.02 | 188,720 | -0.11(-0.64%) |
Oct 23, 2018 | 16.96 | 17.31 | 16.50 | 17.13 | 291,432 | -0.23(-1.32%) |
Oct 22, 2018 | 17.92 | 18.37 | 16.94 | 17.36 | 362,411 | -0.46(-2.58%) |
Oct 19, 2018 | 18.45 | 18.76 | 17.60 | 17.82 | 621,300 | -0.44(-2.41%) |
Oct 18, 2018 | 18.56 | 18.91 | 17.68 | 18.26 | 257,364 | -0.51(-2.72%) |
Oct 17, 2018 | 19.33 | 19.33 | 18.50 | 18.77 | 151,906 | -0.56(-2.90%) |
Oct 16, 2018 | 18.47 | 19.39 | 18.19 | 19.33 | 279,109 | +1.06(+5.80%) |
Oct 15, 2018 | 18.72 | 18.94 | 18.09 | 18.27 | 227,902 | -0.61(-3.23%) |
Oct 12, 2018 | 18.13 | 19.04 | 17.78 | 18.88 | 514,100 | +1.09(+6.13%) |
Oct 11, 2018 | 16.66 | 18.72 | 16.13 | 17.79 | 890,465 | +0.95(+5.64%) |
Oct 10, 2018 | 17.32 | 17.32 | 16.06 | 16.84 | 589,977 | -0.51(-2.94%) |
Oct 09, 2018 | 18.13 | 18.40 | 17.15 | 17.35 | 413,643 | -0.93(-5.09%) |
Oct 08, 2018 | 18.91 | 19.25 | 17.41 | 18.28 | 585,368 | -0.80(-4.19%) |
Oct 05, 2018 | 20.12 | 20.12 | 18.90 | 19.08 | 666,300 | -0.95(-4.74%) |
Oct 04, 2018 | 20.64 | 20.83 | 19.50 | 20.03 | 534,662 | -0.69(-3.33%) |
Oct 03, 2018 | 21.36 | 21.45 | 20.52 | 20.72 | 284,320 | -0.45(-2.13%) |
Oct 02, 2018 | 20.93 | 21.42 | 20.76 | 21.17 | 163,795 | +0.06(+0.28%) |