Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.65 | 19.65 | 19.02 | 19.31 | 117,300 | +0.25(+1.31%) |
Dec 28, 2018 | 19.00 | 19.41 | 18.75 | 19.06 | 22,200 | +0.52(+2.80%) |
Dec 27, 2018 | 17.71 | 18.54 | 17.29 | 18.54 | 4,369 | +0.34(+1.87%) |
Dec 26, 2018 | 16.79 | 18.28 | 16.72 | 18.20 | 8,566 | +1.14(+6.71%) |
Dec 24, 2018 | 17.85 | 17.85 | 17.01 | 17.05 | 14,500 | -0.62(-3.48%) |
Dec 21, 2018 | 18.54 | 18.54 | 17.67 | 17.67 | 1,000 | -0.69(-3.75%) |
Dec 20, 2018 | 18.96 | 19.00 | 17.90 | 18.36 | 10,001 | +0.55(+3.08%) |
Dec 19, 2018 | 19.15 | 19.70 | 17.66 | 17.81 | 12,746 | -0.65(-3.52%) |
Dec 18, 2018 | 18.61 | 18.81 | 18.40 | 18.46 | 5,217 | +0.36(+1.96%) |
Dec 17, 2018 | 19.15 | 19.28 | 18.10 | 18.10 | 6,914 | -0.90(-4.71%) |
Dec 14, 2018 | 19.10 | 19.57 | 18.97 | 19.00 | 2,900 | -0.65(-3.29%) |
Dec 13, 2018 | 19.87 | 19.87 | 19.35 | 19.65 | 2,187 | +0.22(+1.14%) |
Dec 12, 2018 | 19.88 | 20.18 | 19.43 | 19.43 | 10,516 | +0.74(+3.94%) |
Dec 11, 2018 | 19.20 | 19.24 | 18.25 | 18.69 | 18,944 | +0.20(+1.08%) |
Dec 10, 2018 | 19.10 | 19.34 | 18.38 | 18.49 | 22,210 | -1.60(-7.96%) |
Dec 07, 2018 | 21.15 | 21.70 | 20.09 | 20.09 | 7,500 | -0.71(-3.41%) |
Dec 06, 2018 | 19.01 | 20.80 | 18.74 | 20.80 | 12,285 | +0.02(+0.10%) |
Dec 04, 2018 | 22.03 | 22.13 | 20.57 | 20.78 | 7,200 | -1.17(-5.31%) |
Dec 03, 2018 | 22.78 | 23.28 | 21.71 | 21.95 | 79,340 | +0.64(+2.99%) |
Nov 30, 2018 | 21.45 | 21.69 | 20.94 | 21.31 | 10,800 | -0.27(-1.25%) |
Nov 29, 2018 | 21.72 | 21.80 | 21.04 | 21.58 | 88,602 | +0.60(+2.86%) |
Nov 28, 2018 | 20.30 | 21.09 | 19.14 | 20.98 | 33,628 | +1.39(+7.10%) |
Nov 27, 2018 | 18.68 | 19.79 | 18.64 | 19.59 | 26,465 | +1.55(+8.59%) |
Nov 26, 2018 | 19.58 | 19.82 | 17.98 | 18.04 | 41,195 | -2.07(-10.29%) |
Nov 23, 2018 | 20.25 | 20.29 | 19.87 | 20.11 | 6,300 | -1.09(-5.14%) |
Nov 21, 2018 | 21.20 | 21.20 | 21.20 | 0 | +0.83(+4.07%) | |
Nov 20, 2018 | 20.78 | 21.54 | 20.34 | 20.37 | 21,398 | -2.20(-9.73%) |
Nov 19, 2018 | 22.59 | 22.71 | 22.11 | 22.57 | 18,712 | -0.70(-2.99%) |
Nov 16, 2018 | 22.60 | 23.30 | 22.44 | 23.26 | 12,400 | +1.10(+4.96%) |
Nov 15, 2018 | 21.62 | 22.34 | 21.53 | 22.16 | 10,456 | +1.02(+4.82%) |
Nov 14, 2018 | 21.09 | 21.42 | 20.27 | 21.14 | 6,319 | +0.99(+4.91%) |
Nov 13, 2018 | 21.23 | 21.23 | 19.95 | 20.15 | 10,023 | -1.41(-6.54%) |
Nov 12, 2018 | 22.26 | 22.26 | 21.49 | 21.56 | 4,705 | -1.25(-5.48%) |
Nov 09, 2018 | 22.41 | 22.81 | 21.16 | 22.81 | 21,700 | -0.02(-0.09%) |
Nov 08, 2018 | 25.20 | 25.21 | 22.59 | 22.83 | 19,816 | -2.54(-10.01%) |
Nov 07, 2018 | 25.92 | 25.92 | 25.00 | 25.37 | 7,587 | -0.51(-1.98%) |
Nov 06, 2018 | 26.42 | 26.42 | 25.59 | 25.88 | 24,179 | -0.78(-2.93%) |
Nov 05, 2018 | 27.05 | 27.05 | 26.00 | 26.66 | 19,086 | +0.28(+1.06%) |
Nov 02, 2018 | 27.07 | 27.38 | 26.31 | 26.38 | 20,200 | +0.57(+2.22%) |
Nov 01, 2018 | 24.08 | 25.94 | 24.08 | 25.81 | 11,363 | +2.02(+8.48%) |
Oct 31, 2018 | 24.10 | 24.10 | 22.92 | 23.79 | 12,783 | +0.02(+0.08%) |
Oct 30, 2018 | 22.00 | 23.81 | 22.00 | 23.77 | 27,363 | +1.97(+9.04%) |
Oct 29, 2018 | 26.86 | 26.86 | 21.17 | 21.80 | 46,012 | -3.26(-13.01%) |
Oct 26, 2018 | 24.03 | 25.06 | 23.36 | 25.06 | 12,500 | +1.18(+4.94%) |
Oct 25, 2018 | 23.36 | 23.93 | 23.03 | 23.88 | 6,986 | +1.56(+6.99%) |
Oct 24, 2018 | 25.24 | 25.41 | 22.32 | 22.32 | 13,353 | -2.78(-11.08%) |
Oct 23, 2018 | 24.21 | 25.26 | 23.69 | 25.10 | 26,045 | -0.70(-2.71%) |
Oct 22, 2018 | 26.80 | 26.80 | 25.68 | 25.80 | 8,071 | +0.64(+2.54%) |
Oct 19, 2018 | 25.79 | 26.14 | 24.80 | 25.16 | 14,200 | +0.25(+1.00%) |
Oct 18, 2018 | 27.45 | 27.45 | 24.82 | 24.91 | 11,725 | -2.69(-9.75%) |
Oct 17, 2018 | 27.35 | 28.20 | 26.83 | 27.60 | 33,130 | +0.21(+0.76%) |
Oct 16, 2018 | 26.78 | 27.40 | 26.78 | 27.39 | 15,477 | +1.87(+7.34%) |
Oct 15, 2018 | 25.28 | 26.15 | 25.23 | 25.52 | 11,720 | -0.15(-0.58%) |
Oct 12, 2018 | 25.43 | 25.90 | 24.86 | 25.67 | 24,400 | +1.42(+5.86%) |
Oct 11, 2018 | 25.13 | 25.73 | 23.76 | 24.25 | 20,606 | -0.49(-1.98%) |
Oct 10, 2018 | 26.77 | 26.77 | 24.74 | 24.74 | 68,190 | -2.95(-10.65%) |
Oct 09, 2018 | 26.99 | 28.03 | 26.43 | 27.69 | 38,303 | +0.70(+2.59%) |
Oct 08, 2018 | 26.90 | 27.28 | 26.12 | 26.99 | 71,472 | +3.04(+12.69%) |
Oct 05, 2018 | 24.25 | 24.45 | 23.53 | 23.95 | 10,400 | +0.14(+0.59%) |
Oct 04, 2018 | 23.80 | 24.10 | 22.77 | 23.81 | 37,562 | -0.78(-3.17%) |
Oct 03, 2018 | 26.27 | 26.40 | 24.26 | 24.59 | 47,975 | +1.10(+4.68%) |
Oct 02, 2018 | 22.05 | 23.74 | 22.05 | 23.49 | 77,361 | +1.89(+8.75%) |