Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.20 | 20.20 | 17.40 | 18.20 | 9,340 | +0.00(+0.00%) |
Dec 28, 2018 | 17.10 | 19.20 | 16.50 | 18.20 | 14,640 | +1.10(+6.43%) |
Dec 27, 2018 | 16.70 | 18.50 | 16.20 | 17.10 | 24,009 | +0.40(+2.40%) |
Dec 26, 2018 | 15.80 | 16.90 | 15.80 | 16.70 | 10,218 | +1.10(+7.05%) |
Dec 24, 2018 | 15.40 | 15.80 | 15.00 | 15.60 | 2,430 | +0.20(+1.30%) |
Dec 21, 2018 | 15.00 | 16.60 | 15.00 | 15.40 | 29,980 | -0.90(-5.52%) |
Dec 20, 2018 | 16.50 | 19.00 | 16.00 | 16.30 | 17,709 | -1.60(-8.94%) |
Dec 19, 2018 | 19.70 | 20.20 | 16.40 | 17.90 | 19,415 | -1.60(-8.21%) |
Dec 18, 2018 | 19.50 | 20.00 | 18.90 | 19.50 | 13,935 | +0.40(+2.09%) |
Dec 17, 2018 | 20.00 | 20.00 | 19.00 | 19.10 | 10,535 | -1.10(-5.45%) |
Dec 14, 2018 | 19.50 | 20.70 | 19.50 | 20.20 | 2,640 | +0.70(+3.59%) |
Dec 13, 2018 | 21.00 | 21.00 | 19.50 | 19.50 | 6,192 | -1.70(-8.02%) |
Dec 12, 2018 | 21.00 | 21.94 | 20.20 | 21.20 | 2,138 | -0.10(-0.47%) |
Dec 11, 2018 | 21.70 | 21.90 | 20.80 | 21.30 | 8,363 | -0.20(-0.93%) |
Dec 10, 2018 | 22.20 | 22.20 | 21.20 | 21.50 | 1,835 | -1.05(-4.66%) |
Dec 07, 2018 | 22.00 | 23.20 | 21.62 | 22.55 | 2,870 | -0.15(-0.66%) |
Dec 06, 2018 | 23.80 | 24.00 | 19.90 | 22.70 | 18,510 | -1.20(-5.02%) |
Dec 04, 2018 | 24.00 | 24.70 | 22.60 | 23.90 | 1,950 | -0.30(-1.24%) |
Dec 03, 2018 | 24.80 | 25.44 | 23.10 | 24.20 | 2,717 | -0.40(-1.63%) |
Nov 30, 2018 | 25.90 | 27.00 | 23.50 | 24.60 | 5,910 | -1.52(-5.82%) |
Nov 29, 2018 | 22.60 | 28.90 | 22.60 | 26.12 | 9,212 | +3.67(+16.35%) |
Nov 28, 2018 | 20.40 | 23.70 | 20.40 | 22.45 | 980 | +1.45(+6.90%) |
Nov 27, 2018 | 22.50 | 22.80 | 19.50 | 21.00 | 4,685 | -0.40(-1.87%) |
Nov 26, 2018 | 23.80 | 23.80 | 21.30 | 21.40 | 2,699 | -2.10(-8.94%) |
Nov 23, 2018 | 22.10 | 24.00 | 22.10 | 23.50 | 1,350 | +1.40(+6.33%) |
Nov 21, 2018 | 22.10 | 22.10 | 22.10 | 0 | -0.40(-1.78%) | |
Nov 20, 2018 | 22.90 | 24.00 | 22.00 | 22.50 | 5,708 | -0.80(-3.43%) |
Nov 19, 2018 | 23.80 | 26.39 | 22.00 | 23.30 | 9,417 | -0.40(-1.69%) |
Nov 16, 2018 | 22.50 | 23.80 | 22.50 | 23.70 | 2,390 | +1.20(+5.33%) |
Nov 15, 2018 | 22.80 | 23.24 | 20.10 | 22.50 | 4,262 | +0.00(+0.00%) |
Nov 14, 2018 | 22.70 | 26.48 | 22.50 | 22.50 | 3,330 | +0.20(+0.90%) |
Nov 13, 2018 | 20.10 | 23.50 | 20.10 | 22.30 | 4,480 | +1.00(+4.69%) |
Nov 12, 2018 | 24.90 | 24.90 | 20.30 | 21.30 | 5,974 | -3.80(-15.14%) |
Nov 09, 2018 | 24.40 | 25.70 | 22.50 | 25.10 | 10,300 | +2.10(+9.13%) |
Nov 08, 2018 | 21.60 | 23.40 | 21.60 | 23.00 | 6,540 | +1.50(+6.98%) |
Nov 07, 2018 | 19.90 | 22.60 | 18.91 | 21.50 | 4,387 | +1.50(+7.50%) |
Nov 06, 2018 | 20.10 | 21.09 | 19.80 | 20.00 | 5,170 | -0.30(-1.48%) |
Nov 05, 2018 | 23.32 | 23.69 | 20.20 | 20.30 | 8,009 | -2.90(-12.50%) |
Nov 02, 2018 | 22.30 | 23.75 | 22.30 | 23.20 | 3,420 | -0.20(-0.85%) |
Nov 01, 2018 | 23.90 | 25.20 | 22.69 | 23.40 | 11,803 | -2.50(-9.65%) |
Oct 31, 2018 | 24.50 | 29.40 | 22.00 | 25.90 | 3,947 | +1.20(+4.86%) |
Oct 30, 2018 | 23.90 | 25.00 | 22.10 | 24.70 | 2,872 | +0.60(+2.49%) |
Oct 29, 2018 | 23.30 | 25.10 | 21.40 | 24.10 | 2,359 | +1.20(+5.24%) |
Oct 26, 2018 | 23.70 | 23.70 | 20.40 | 22.90 | 4,570 | -1.10(-4.58%) |
Oct 25, 2018 | 25.40 | 27.70 | 22.60 | 24.00 | 5,415 | -0.90(-3.61%) |
Oct 24, 2018 | 24.70 | 25.70 | 23.30 | 24.90 | 4,133 | +0.50(+2.05%) |
Oct 23, 2018 | 26.10 | 26.20 | 24.40 | 24.40 | 1,524 | -1.80(-6.87%) |
Oct 22, 2018 | 28.00 | 28.00 | 25.30 | 26.20 | 1,591 | -1.60(-5.76%) |
Oct 19, 2018 | 28.50 | 29.10 | 27.60 | 27.80 | 5,500 | -0.80(-2.80%) |
Oct 18, 2018 | 28.60 | 30.90 | 28.50 | 28.60 | 4,647 | +0.70(+2.51%) |
Oct 17, 2018 | 28.70 | 29.60 | 26.80 | 27.90 | 8,017 | -0.70(-2.45%) |
Oct 16, 2018 | 28.00 | 29.21 | 28.00 | 28.60 | 2,420 | +1.60(+5.93%) |
Oct 15, 2018 | 29.70 | 29.70 | 26.76 | 27.00 | 1,410 | -2.90(-9.70%) |
Oct 12, 2018 | 28.00 | 30.00 | 27.60 | 29.90 | 1,730 | +2.30(+8.33%) |
Oct 11, 2018 | 30.00 | 30.00 | 27.50 | 27.60 | 8,232 | -2.50(-8.31%) |
Oct 10, 2018 | 30.30 | 30.80 | 30.00 | 30.10 | 3,407 | +0.00(+0.00%) |
Oct 09, 2018 | 32.80 | 32.90 | 30.00 | 30.10 | 3,261 | -3.10(-9.34%) |
Oct 08, 2018 | 33.20 | 34.30 | 31.80 | 33.20 | 3,216 | -0.10(-0.30%) |
Oct 05, 2018 | 33.40 | 34.80 | 32.50 | 33.30 | 3,330 | -0.20(-0.60%) |
Oct 04, 2018 | 33.40 | 35.50 | 33.00 | 33.50 | 9,995 | +0.30(+0.90%) |
Oct 03, 2018 | 33.30 | 33.50 | 32.10 | 33.20 | 3,184 | +0.10(+0.30%) |
Oct 02, 2018 | 31.70 | 33.50 | 31.50 | 33.10 | 4,060 | +1.10(+3.44%) |