Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.61 | 16.78 | 16.12 | 16.41 | 31,800 | -0.09(-0.55%) |
Dec 28, 2018 | 16.13 | 16.67 | 15.37 | 16.50 | 50,100 | +0.51(+3.19%) |
Dec 27, 2018 | 15.91 | 16.16 | 15.52 | 15.99 | 27,544 | -0.01(-0.06%) |
Dec 26, 2018 | 15.30 | 16.30 | 15.08 | 16.00 | 109,714 | +0.78(+5.12%) |
Dec 24, 2018 | 14.75 | 15.38 | 14.46 | 15.22 | 30,200 | +0.21(+1.40%) |
Dec 21, 2018 | 16.35 | 16.35 | 14.32 | 15.01 | 54,700 | -1.33(-8.14%) |
Dec 20, 2018 | 17.02 | 17.22 | 15.31 | 16.34 | 78,742 | -0.48(-2.85%) |
Dec 19, 2018 | 17.28 | 18.99 | 16.49 | 16.82 | 67,890 | -0.37(-2.15%) |
Dec 18, 2018 | 17.41 | 17.86 | 17.13 | 17.19 | 58,402 | -0.09(-0.52%) |
Dec 17, 2018 | 17.38 | 18.05 | 17.11 | 17.28 | 76,433 | -0.24(-1.37%) |
Dec 14, 2018 | 17.85 | 18.02 | 17.41 | 17.52 | 58,100 | -0.40(-2.23%) |
Dec 13, 2018 | 19.09 | 19.09 | 17.66 | 17.92 | 25,131 | -0.94(-4.98%) |
Dec 12, 2018 | 18.06 | 19.62 | 17.97 | 18.86 | 59,686 | +0.81(+4.49%) |
Dec 11, 2018 | 18.50 | 18.50 | 17.77 | 18.05 | 52,322 | -0.36(-1.96%) |
Dec 10, 2018 | 18.05 | 19.02 | 18.05 | 18.41 | 128,881 | +0.23(+1.27%) |
Dec 07, 2018 | 18.76 | 18.76 | 17.93 | 18.18 | 64,700 | -0.42(-2.26%) |
Dec 06, 2018 | 18.32 | 20.12 | 18.00 | 18.60 | 32,268 | +0.18(+0.98%) |
Dec 04, 2018 | 18.97 | 19.33 | 18.40 | 18.42 | 69,500 | -0.42(-2.23%) |
Dec 03, 2018 | 18.96 | 19.31 | 18.56 | 18.84 | 28,866 | +0.38(+2.06%) |
Nov 30, 2018 | 18.98 | 19.18 | 18.00 | 18.46 | 96,800 | -0.29(-1.55%) |
Nov 29, 2018 | 19.06 | 19.06 | 18.27 | 18.75 | 106,424 | -0.25(-1.32%) |
Nov 28, 2018 | 18.95 | 19.28 | 18.85 | 19.00 | 102,519 | +0.00(+0.00%) |
Nov 27, 2018 | 19.23 | 19.24 | 18.64 | 19.00 | 57,429 | -0.45(-2.31%) |
Nov 26, 2018 | 19.64 | 19.87 | 19.00 | 19.45 | 48,659 | +0.11(+0.57%) |
Nov 23, 2018 | 19.81 | 19.81 | 19.28 | 19.34 | 24,400 | -0.48(-2.42%) |
Nov 21, 2018 | 19.82 | 19.82 | 19.82 | 0 | +1.25(+6.73%) | |
Nov 20, 2018 | 18.38 | 19.19 | 18.04 | 18.57 | 81,745 | +0.00(+0.00%) |
Nov 19, 2018 | 19.35 | 19.35 | 18.40 | 18.57 | 44,256 | -0.83(-4.28%) |
Nov 16, 2018 | 19.06 | 19.65 | 18.51 | 19.40 | 28,800 | +0.30(+1.57%) |
Nov 15, 2018 | 18.50 | 19.50 | 18.50 | 19.10 | 57,262 | +0.50(+2.69%) |
Nov 14, 2018 | 18.78 | 18.79 | 18.48 | 18.60 | 93,305 | -0.04(-0.21%) |
Nov 13, 2018 | 18.29 | 19.87 | 17.82 | 18.64 | 59,733 | +0.36(+1.97%) |
Nov 12, 2018 | 18.88 | 18.88 | 17.92 | 18.28 | 52,041 | -0.78(-4.09%) |
Nov 09, 2018 | 20.47 | 21.28 | 17.33 | 19.06 | 81,900 | -2.23(-10.47%) |
Nov 08, 2018 | 21.32 | 21.49 | 21.06 | 21.29 | 19,972 | -0.12(-0.56%) |
Nov 07, 2018 | 23.06 | 23.06 | 21.23 | 21.41 | 28,141 | -1.42(-6.22%) |
Nov 06, 2018 | 23.21 | 23.21 | 22.62 | 22.83 | 41,007 | -0.38(-1.64%) |
Nov 05, 2018 | 23.54 | 23.72 | 22.49 | 23.21 | 71,525 | -0.33(-1.40%) |
Nov 02, 2018 | 21.98 | 24.10 | 21.50 | 23.54 | 100,000 | +1.65(+7.54%) |
Nov 01, 2018 | 21.11 | 22.06 | 20.95 | 21.89 | 23,791 | +0.86(+4.09%) |
Oct 31, 2018 | 20.20 | 21.16 | 20.20 | 21.03 | 29,836 | +1.01(+5.04%) |
Oct 30, 2018 | 20.09 | 21.10 | 19.76 | 20.02 | 47,106 | -0.16(-0.79%) |
Oct 29, 2018 | 20.79 | 21.46 | 20.00 | 20.18 | 86,133 | -0.22(-1.08%) |
Oct 26, 2018 | 19.67 | 20.64 | 18.53 | 20.40 | 61,400 | +0.40(+2.00%) |
Oct 25, 2018 | 20.00 | 20.72 | 19.20 | 20.00 | 82,853 | -0.05(-0.25%) |
Oct 24, 2018 | 19.72 | 20.62 | 18.80 | 20.05 | 111,790 | +0.15(+0.75%) |
Oct 23, 2018 | 19.03 | 20.00 | 19.00 | 19.90 | 38,655 | +0.52(+2.68%) |
Oct 22, 2018 | 21.24 | 21.35 | 19.33 | 19.38 | 105,022 | -1.63(-7.76%) |
Oct 19, 2018 | 20.41 | 22.64 | 20.08 | 21.01 | 77,300 | +0.65(+3.19%) |
Oct 18, 2018 | 21.89 | 22.43 | 20.20 | 20.36 | 68,514 | -1.68(-7.62%) |
Oct 17, 2018 | 22.53 | 22.53 | 21.01 | 22.04 | 72,770 | -0.56(-2.48%) |
Oct 16, 2018 | 21.69 | 23.40 | 21.69 | 22.60 | 17,218 | +1.08(+5.02%) |
Oct 15, 2018 | 21.98 | 22.27 | 21.25 | 21.52 | 11,197 | -0.57(-2.58%) |
Oct 12, 2018 | 22.49 | 22.92 | 21.16 | 22.09 | 48,900 | -0.20(-0.90%) |
Oct 11, 2018 | 19.84 | 23.35 | 19.80 | 22.29 | 67,764 | +1.91(+9.37%) |
Oct 10, 2018 | 21.72 | 21.95 | 20.06 | 20.38 | 40,092 | -1.43(-6.56%) |
Oct 09, 2018 | 21.92 | 22.02 | 21.44 | 21.81 | 20,885 | -0.19(-0.86%) |
Oct 08, 2018 | 22.81 | 23.04 | 21.19 | 22.00 | 32,644 | -0.86(-3.76%) |
Oct 05, 2018 | 23.19 | 23.19 | 22.57 | 22.86 | 29,700 | -0.02(-0.09%) |
Oct 04, 2018 | 24.00 | 24.45 | 22.61 | 22.88 | 36,877 | -1.14(-4.75%) |
Oct 03, 2018 | 24.08 | 24.53 | 23.52 | 24.02 | 32,503 | -0.14(-0.58%) |
Oct 02, 2018 | 25.15 | 25.15 | 24.05 | 24.16 | 41,681 | -1.04(-4.13%) |