Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.58 | 20.57 | 19.14 | 20.37 | 48,265 | +0.78(+3.99%) |
Dec 28, 2018 | 18.17 | 19.58 | 18.17 | 19.58 | 24,766 | +0.75(+3.96%) |
Dec 27, 2018 | 18.61 | 18.84 | 17.72 | 18.84 | 59,344 | -0.09(-0.46%) |
Dec 26, 2018 | 17.89 | 19.35 | 17.69 | 18.93 | 65,944 | +1.00(+5.57%) |
Dec 24, 2018 | 17.86 | 18.28 | 17.72 | 17.93 | 29,488 | +0.06(+0.34%) |
Dec 21, 2018 | 17.82 | 18.61 | 17.01 | 17.87 | 92,843 | +0.05(+0.29%) |
Dec 20, 2018 | 17.65 | 18.35 | 17.31 | 17.81 | 37,181 | -0.67(-3.62%) |
Dec 19, 2018 | 18.04 | 19.37 | 18.04 | 18.48 | 29,339 | -0.36(-1.89%) |
Dec 18, 2018 | 18.07 | 19.21 | 17.51 | 18.84 | 71,522 | +0.95(+5.29%) |
Dec 17, 2018 | 18.98 | 19.58 | 17.53 | 17.89 | 53,946 | -1.07(-5.63%) |
Dec 14, 2018 | 18.74 | 19.27 | 18.55 | 18.96 | 24,650 | -0.06(-0.32%) |
Dec 13, 2018 | 18.74 | 19.50 | 18.56 | 19.02 | 36,699 | +0.31(+1.67%) |
Dec 12, 2018 | 18.14 | 19.11 | 18.13 | 18.71 | 22,951 | +0.90(+5.07%) |
Dec 11, 2018 | 16.43 | 18.53 | 16.43 | 17.81 | 88,919 | -0.32(-1.77%) |
Dec 10, 2018 | 18.07 | 18.38 | 17.25 | 18.13 | 65,968 | +0.10(+0.53%) |
Dec 07, 2018 | 19.53 | 19.67 | 17.60 | 18.03 | 20,734 | -0.87(-4.59%) |
Dec 06, 2018 | 18.57 | 19.12 | 18.39 | 18.90 | 26,649 | +0.23(+1.26%) |
Dec 04, 2018 | 20.26 | 20.35 | 18.42 | 18.66 | 28,682 | -1.54(-7.61%) |
Dec 03, 2018 | 20.07 | 20.56 | 19.73 | 20.20 | 37,310 | +0.54(+2.74%) |
Nov 30, 2018 | 20.55 | 20.55 | 19.51 | 19.66 | 30,180 | -0.17(-0.88%) |
Nov 29, 2018 | 17.91 | 19.84 | 17.91 | 19.84 | 54,734 | +1.75(+9.67%) |
Nov 28, 2018 | 17.87 | 18.23 | 17.66 | 18.09 | 53,191 | +0.13(+0.72%) |
Nov 27, 2018 | 18.06 | 18.32 | 17.68 | 17.96 | 23,646 | -0.20(-1.09%) |
Nov 26, 2018 | 18.06 | 18.35 | 17.72 | 18.16 | 55,684 | +0.10(+0.57%) |
Nov 23, 2018 | 17.85 | 18.56 | 17.66 | 18.05 | 14,457 | -0.10(-0.57%) |
Nov 21, 2018 | 18.16 | 18.16 | 18.16 | 0 | -0.06(-0.33%) | |
Nov 20, 2018 | 18.83 | 19.06 | 17.87 | 18.22 | 46,824 | -0.88(-4.62%) |
Nov 19, 2018 | 20.13 | 20.77 | 18.74 | 19.10 | 42,806 | -1.03(-5.11%) |
Nov 16, 2018 | 20.03 | 21.18 | 19.62 | 20.13 | 25,792 | -0.23(-1.15%) |
Nov 15, 2018 | 19.68 | 20.75 | 19.68 | 20.36 | 40,314 | +0.54(+2.75%) |
Nov 14, 2018 | 19.58 | 20.40 | 19.25 | 19.82 | 28,060 | +0.39(+2.00%) |
Nov 13, 2018 | 19.54 | 20.53 | 19.15 | 19.43 | 27,498 | -0.12(-0.62%) |
Nov 12, 2018 | 20.75 | 21.01 | 19.38 | 19.55 | 35,111 | -1.20(-5.79%) |
Nov 09, 2018 | 20.75 | 21.23 | 20.75 | 20.75 | 37,589 | -0.03(-0.17%) |
Nov 08, 2018 | 20.91 | 21.34 | 20.47 | 20.78 | 21,272 | -0.11(-0.54%) |
Nov 07, 2018 | 20.93 | 21.36 | 20.05 | 20.90 | 34,609 | +0.17(+0.83%) |
Nov 06, 2018 | 20.77 | 21.37 | 20.01 | 20.72 | 33,932 | -0.04(-0.21%) |
Nov 05, 2018 | 21.88 | 22.24 | 20.76 | 20.77 | 62,171 | -1.27(-5.77%) |
Nov 02, 2018 | 20.89 | 22.04 | 20.89 | 22.04 | 37,358 | +1.27(+6.12%) |
Nov 01, 2018 | 20.01 | 21.10 | 20.01 | 20.77 | 44,672 | +0.69(+3.45%) |
Oct 31, 2018 | 19.52 | 20.32 | 18.66 | 20.08 | 86,368 | +2.54(+14.50%) |
Oct 30, 2018 | 17.01 | 17.72 | 17.01 | 17.53 | 31,353 | -0.06(-0.34%) |
Oct 29, 2018 | 17.18 | 17.92 | 16.82 | 17.59 | 41,415 | +0.62(+3.67%) |
Oct 26, 2018 | 16.72 | 17.02 | 15.81 | 16.97 | 67,199 | +0.03(+0.15%) |
Oct 25, 2018 | 16.08 | 17.08 | 15.59 | 16.95 | 102,483 | +0.95(+5.95%) |
Oct 24, 2018 | 16.67 | 16.67 | 15.99 | 15.99 | 17,721 | -0.35(-2.12%) |
Oct 23, 2018 | 16.19 | 16.79 | 16.01 | 16.34 | 18,704 | -0.10(-0.58%) |
Oct 22, 2018 | 16.68 | 17.32 | 16.25 | 16.44 | 30,230 | -0.18(-1.09%) |
Oct 19, 2018 | 17.32 | 17.43 | 16.23 | 16.62 | 26,717 | -0.67(-3.90%) |
Oct 18, 2018 | 17.90 | 18.02 | 16.82 | 17.29 | 27,294 | -0.64(-3.57%) |
Oct 17, 2018 | 17.35 | 18.19 | 17.29 | 17.93 | 16,382 | +0.64(+3.70%) |
Oct 16, 2018 | 16.99 | 17.34 | 16.65 | 17.29 | 53,136 | +0.42(+2.51%) |
Oct 15, 2018 | 17.08 | 17.12 | 16.00 | 16.87 | 42,337 | +0.53(+3.23%) |
Oct 12, 2018 | 17.25 | 17.93 | 15.85 | 16.34 | 30,071 | -0.63(-3.72%) |
Oct 11, 2018 | 18.42 | 18.59 | 16.67 | 16.97 | 21,673 | -1.06(-5.90%) |
Oct 10, 2018 | 18.24 | 18.72 | 17.79 | 18.04 | 63,038 | -0.40(-2.16%) |
Oct 09, 2018 | 18.72 | 18.94 | 18.32 | 18.43 | 21,398 | -0.20(-1.07%) |
Oct 08, 2018 | 18.29 | 19.12 | 18.11 | 18.63 | 31,810 | +0.00(+0.00%) |
Oct 05, 2018 | 18.50 | 18.91 | 18.29 | 18.63 | 22,900 | +0.26(+1.41%) |
Oct 04, 2018 | 18.44 | 19.16 | 18.16 | 18.37 | 26,396 | +0.00(+0.00%) |
Oct 03, 2018 | 18.33 | 18.93 | 18.26 | 18.37 | 17,740 | +0.13(+0.71%) |
Oct 02, 2018 | 18.76 | 18.76 | 18.20 | 18.24 | 32,952 | -0.80(-4.18%) |