Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.26 | 17.46 | 16.58 | 16.78 | 239,823 | -0.42(-2.46%) |
Dec 28, 2018 | 16.80 | 17.41 | 16.55 | 17.21 | 281,960 | +0.41(+2.46%) |
Dec 27, 2018 | 16.27 | 16.96 | 16.09 | 16.79 | 282,531 | +0.22(+1.31%) |
Dec 26, 2018 | 15.86 | 16.61 | 14.77 | 16.58 | 380,973 | +0.74(+4.66%) |
Dec 24, 2018 | 16.20 | 16.33 | 15.76 | 15.84 | 329,275 | -0.71(-4.29%) |
Dec 21, 2018 | 16.94 | 17.29 | 16.37 | 16.55 | 1,071,591 | -0.39(-2.33%) |
Dec 20, 2018 | 17.43 | 17.59 | 16.79 | 16.94 | 396,222 | -0.53(-3.04%) |
Dec 19, 2018 | 16.70 | 18.86 | 16.70 | 17.47 | 442,490 | +0.98(+5.97%) |
Dec 18, 2018 | 17.24 | 17.91 | 16.47 | 16.49 | 505,582 | -0.40(-2.39%) |
Dec 17, 2018 | 16.14 | 17.28 | 16.11 | 16.89 | 513,550 | +0.75(+4.64%) |
Dec 14, 2018 | 16.59 | 17.05 | 15.85 | 16.14 | 379,636 | -0.81(-4.77%) |
Dec 13, 2018 | 17.88 | 17.88 | 16.84 | 16.95 | 232,598 | -0.78(-4.39%) |
Dec 12, 2018 | 17.43 | 18.30 | 17.34 | 17.73 | 225,200 | +0.47(+2.74%) |
Dec 11, 2018 | 17.99 | 18.10 | 17.17 | 17.26 | 256,653 | -0.28(-1.57%) |
Dec 10, 2018 | 17.60 | 18.17 | 17.32 | 17.53 | 266,584 | -0.07(-0.39%) |
Dec 07, 2018 | 17.50 | 18.58 | 17.50 | 17.60 | 351,206 | +0.06(+0.34%) |
Dec 06, 2018 | 18.03 | 18.10 | 17.30 | 17.54 | 425,000 | -0.93(-5.01%) |
Dec 04, 2018 | 18.82 | 19.23 | 18.37 | 18.47 | 561,687 | -0.10(-0.53%) |
Dec 03, 2018 | 18.96 | 19.09 | 17.66 | 18.57 | 607,096 | +0.21(+1.13%) |
Nov 30, 2018 | 18.34 | 18.97 | 18.22 | 18.36 | 313,842 | +0.01(+0.05%) |
Nov 29, 2018 | 19.75 | 20.40 | 18.34 | 18.35 | 313,333 | -1.55(-7.77%) |
Nov 28, 2018 | 18.97 | 20.03 | 18.97 | 19.89 | 426,172 | +0.96(+5.04%) |
Nov 27, 2018 | 19.54 | 19.75 | 18.79 | 18.94 | 282,489 | -0.81(-4.09%) |
Nov 26, 2018 | 20.67 | 21.24 | 19.56 | 19.75 | 261,075 | -0.82(-3.98%) |
Nov 23, 2018 | 20.44 | 21.19 | 20.44 | 20.56 | 76,150 | -0.10(-0.48%) |
Nov 21, 2018 | 20.66 | 20.66 | 20.66 | 0 | -0.02(-0.10%) | |
Nov 20, 2018 | 20.59 | 20.86 | 20.13 | 20.68 | 323,816 | +0.00(+0.00%) |
Nov 19, 2018 | 19.76 | 21.18 | 19.65 | 20.68 | 330,938 | +0.78(+3.91%) |
Nov 16, 2018 | 20.97 | 21.16 | 19.86 | 19.90 | 305,820 | -1.25(-5.91%) |
Nov 15, 2018 | 21.45 | 21.97 | 20.78 | 21.16 | 424,742 | -0.91(-4.11%) |
Nov 14, 2018 | 21.31 | 22.33 | 21.31 | 22.06 | 425,854 | +0.86(+4.04%) |
Nov 13, 2018 | 20.49 | 21.78 | 20.28 | 21.20 | 423,372 | +1.35(+6.80%) |
Nov 12, 2018 | 19.36 | 20.57 | 18.88 | 19.86 | 527,102 | +0.35(+1.82%) |
Nov 09, 2018 | 20.81 | 21.41 | 19.49 | 19.50 | 802,932 | -1.83(-8.59%) |
Nov 08, 2018 | 22.74 | 23.36 | 19.70 | 21.33 | 969,789 | -6.53(-23.44%) |
Nov 07, 2018 | 27.66 | 28.03 | 26.91 | 27.86 | 173,912 | +0.30(+1.07%) |
Nov 06, 2018 | 28.69 | 28.93 | 27.28 | 27.57 | 148,637 | -1.02(-3.58%) |
Nov 05, 2018 | 28.00 | 28.65 | 27.56 | 28.59 | 257,000 | +0.71(+2.54%) |
Nov 02, 2018 | 27.77 | 28.09 | 27.51 | 27.88 | 174,943 | +0.28(+1.00%) |
Nov 01, 2018 | 26.62 | 27.90 | 26.46 | 27.61 | 178,413 | +1.26(+4.79%) |
Oct 31, 2018 | 25.98 | 26.45 | 25.74 | 26.35 | 134,922 | +0.71(+2.77%) |
Oct 30, 2018 | 25.65 | 26.11 | 25.01 | 25.64 | 122,465 | -0.13(-0.50%) |
Oct 29, 2018 | 26.18 | 26.51 | 25.59 | 25.76 | 178,801 | -0.11(-0.42%) |
Oct 26, 2018 | 25.75 | 26.10 | 25.03 | 25.87 | 153,316 | -0.18(-0.68%) |
Oct 25, 2018 | 25.47 | 26.14 | 25.34 | 26.05 | 118,862 | +0.76(+3.00%) |
Oct 24, 2018 | 27.29 | 27.29 | 25.25 | 25.29 | 217,370 | -2.05(-7.49%) |
Oct 23, 2018 | 27.72 | 27.72 | 27.15 | 27.34 | 153,872 | -0.88(-3.11%) |
Oct 22, 2018 | 29.45 | 29.45 | 28.06 | 28.22 | 110,347 | -1.17(-3.99%) |
Oct 19, 2018 | 30.31 | 30.36 | 29.37 | 29.39 | 139,406 | -0.95(-3.12%) |
Oct 18, 2018 | 30.43 | 30.67 | 29.97 | 30.33 | 89,413 | -0.36(-1.19%) |
Oct 17, 2018 | 31.17 | 31.31 | 30.27 | 30.70 | 122,927 | -0.48(-1.55%) |
Oct 16, 2018 | 30.59 | 31.22 | 30.06 | 31.18 | 115,875 | +1.35(+4.52%) |
Oct 15, 2018 | 29.46 | 29.99 | 29.46 | 29.83 | 100,515 | +0.29(+0.97%) |
Oct 12, 2018 | 30.31 | 30.37 | 28.66 | 29.55 | 192,001 | -0.42(-1.41%) |
Oct 11, 2018 | 31.38 | 31.52 | 29.91 | 29.97 | 287,355 | -1.56(-4.94%) |
Oct 10, 2018 | 31.55 | 31.88 | 31.24 | 31.53 | 330,889 | -0.02(-0.06%) |
Oct 09, 2018 | 31.55 | 31.69 | 31.36 | 31.55 | 261,428 | -0.11(-0.34%) |
Oct 08, 2018 | 31.48 | 32.04 | 31.43 | 31.65 | 160,408 | +0.09(+0.28%) |
Oct 05, 2018 | 31.50 | 31.93 | 31.44 | 31.57 | 210,277 | +0.05(+0.16%) |
Oct 04, 2018 | 31.12 | 31.75 | 30.85 | 31.52 | 254,542 | +0.39(+1.27%) |
Oct 03, 2018 | 30.39 | 31.14 | 29.80 | 31.12 | 166,808 | +0.81(+2.66%) |
Oct 02, 2018 | 30.59 | 31.05 | 30.18 | 30.31 | 85,557 | -0.33(-1.09%) |