Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.23 | 17.43 | 16.55 | 16.76 | 240,206 | -0.42(-2.46%) |
Dec 28, 2018 | 16.78 | 17.39 | 16.52 | 17.18 | 282,410 | +0.41(+2.46%) |
Dec 27, 2018 | 16.24 | 16.93 | 16.07 | 16.77 | 282,981 | +0.22(+1.31%) |
Dec 26, 2018 | 15.83 | 16.58 | 14.75 | 16.55 | 381,581 | +0.74(+4.66%) |
Dec 24, 2018 | 16.18 | 16.31 | 15.73 | 15.81 | 329,800 | -0.71(-4.29%) |
Dec 21, 2018 | 16.91 | 17.26 | 16.34 | 16.52 | 1,073,300 | -0.39(-2.33%) |
Dec 20, 2018 | 17.40 | 17.56 | 16.77 | 16.91 | 396,854 | -0.53(-3.04%) |
Dec 19, 2018 | 16.68 | 18.83 | 16.68 | 17.44 | 443,195 | +0.98(+5.97%) |
Dec 18, 2018 | 17.21 | 17.88 | 16.44 | 16.46 | 506,388 | -0.40(-2.39%) |
Dec 17, 2018 | 16.12 | 17.26 | 16.09 | 16.86 | 514,369 | +0.75(+4.64%) |
Dec 14, 2018 | 16.56 | 17.02 | 15.82 | 16.12 | 380,241 | -0.81(-4.77%) |
Dec 13, 2018 | 17.85 | 17.85 | 16.81 | 16.92 | 232,969 | -0.78(-4.39%) |
Dec 12, 2018 | 17.40 | 18.27 | 17.32 | 17.70 | 225,559 | +0.47(+2.74%) |
Dec 11, 2018 | 17.97 | 18.07 | 17.14 | 17.23 | 257,062 | -0.28(-1.57%) |
Dec 10, 2018 | 17.57 | 18.14 | 17.30 | 17.50 | 267,009 | -0.07(-0.39%) |
Dec 07, 2018 | 17.47 | 18.56 | 17.47 | 17.57 | 351,766 | +0.06(+0.34%) |
Dec 06, 2018 | 18.00 | 18.07 | 17.28 | 17.51 | 425,678 | -0.92(-5.01%) |
Dec 04, 2018 | 18.79 | 19.19 | 18.34 | 18.44 | 562,582 | -0.10(-0.53%) |
Dec 03, 2018 | 18.93 | 19.06 | 17.63 | 18.54 | 608,064 | +0.21(+1.13%) |
Nov 30, 2018 | 18.31 | 18.94 | 18.19 | 18.33 | 314,342 | +0.01(+0.05%) |
Nov 29, 2018 | 19.72 | 20.36 | 18.31 | 18.32 | 313,833 | -1.54(-7.77%) |
Nov 28, 2018 | 18.94 | 20.00 | 18.94 | 19.86 | 426,852 | +0.95(+5.04%) |
Nov 27, 2018 | 19.51 | 19.72 | 18.76 | 18.91 | 282,939 | -0.81(-4.09%) |
Nov 26, 2018 | 20.64 | 21.21 | 19.53 | 19.72 | 261,492 | -0.82(-3.98%) |
Nov 23, 2018 | 20.40 | 21.16 | 20.40 | 20.53 | 76,272 | -0.10(-0.48%) |
Nov 21, 2018 | 20.63 | 20.63 | 20.63 | 0 | -0.02(-0.10%) | |
Nov 20, 2018 | 20.56 | 20.83 | 20.10 | 20.65 | 324,333 | +0.00(+0.00%) |
Nov 19, 2018 | 19.73 | 21.14 | 19.62 | 20.65 | 331,466 | +0.78(+3.91%) |
Nov 16, 2018 | 20.93 | 21.12 | 19.82 | 19.87 | 306,308 | -1.25(-5.91%) |
Nov 15, 2018 | 21.42 | 21.94 | 20.75 | 21.12 | 425,420 | -0.90(-4.11%) |
Nov 14, 2018 | 21.28 | 22.29 | 21.28 | 22.03 | 426,533 | +0.86(+4.04%) |
Nov 13, 2018 | 20.45 | 21.74 | 20.25 | 21.17 | 424,047 | +1.35(+6.80%) |
Nov 12, 2018 | 19.33 | 20.54 | 18.85 | 19.82 | 527,943 | +0.35(+1.82%) |
Nov 09, 2018 | 20.78 | 21.38 | 19.46 | 19.47 | 804,212 | -1.83(-8.59%) |
Nov 08, 2018 | 22.70 | 23.32 | 19.67 | 21.30 | 971,336 | -6.52(-23.44%) |
Nov 07, 2018 | 27.61 | 27.99 | 26.86 | 27.82 | 174,190 | +0.30(+1.07%) |
Nov 06, 2018 | 28.64 | 28.88 | 27.24 | 27.52 | 148,874 | -1.02(-3.58%) |
Nov 05, 2018 | 27.96 | 28.60 | 27.51 | 28.55 | 257,410 | +0.71(+2.54%) |
Nov 02, 2018 | 27.73 | 28.04 | 27.46 | 27.84 | 175,222 | +0.28(+1.00%) |
Nov 01, 2018 | 26.58 | 27.86 | 26.42 | 27.56 | 178,698 | +1.26(+4.78%) |
Oct 31, 2018 | 25.94 | 26.41 | 25.69 | 26.30 | 135,137 | +0.71(+2.77%) |
Oct 30, 2018 | 25.61 | 26.07 | 24.97 | 25.60 | 122,660 | -0.13(-0.50%) |
Oct 29, 2018 | 26.14 | 26.47 | 25.55 | 25.72 | 179,086 | -0.11(-0.42%) |
Oct 26, 2018 | 25.70 | 26.06 | 24.99 | 25.83 | 153,561 | -0.18(-0.68%) |
Oct 25, 2018 | 25.43 | 26.10 | 25.30 | 26.01 | 119,051 | +0.76(+3.00%) |
Oct 24, 2018 | 27.25 | 27.25 | 25.21 | 25.25 | 217,717 | -2.05(-7.49%) |
Oct 23, 2018 | 27.68 | 27.68 | 27.11 | 27.30 | 154,117 | -0.88(-3.11%) |
Oct 22, 2018 | 29.40 | 29.40 | 28.01 | 28.17 | 110,523 | -1.17(-3.99%) |
Oct 19, 2018 | 30.27 | 30.32 | 29.32 | 29.34 | 139,628 | -0.94(-3.12%) |
Oct 18, 2018 | 30.38 | 30.62 | 29.92 | 30.29 | 89,555 | -0.36(-1.19%) |
Oct 17, 2018 | 31.12 | 31.26 | 30.22 | 30.65 | 123,123 | -0.48(-1.55%) |
Oct 16, 2018 | 30.54 | 31.17 | 30.01 | 31.13 | 116,060 | +1.35(+4.52%) |
Oct 15, 2018 | 29.41 | 29.94 | 29.41 | 29.78 | 100,676 | +0.29(+0.97%) |
Oct 12, 2018 | 30.27 | 30.33 | 28.61 | 29.50 | 192,307 | -0.42(-1.41%) |
Oct 11, 2018 | 31.33 | 31.47 | 29.86 | 29.92 | 287,814 | -1.55(-4.94%) |
Oct 10, 2018 | 31.50 | 31.83 | 31.19 | 31.48 | 331,417 | -0.02(-0.06%) |
Oct 09, 2018 | 31.50 | 31.64 | 31.31 | 31.50 | 261,845 | -0.11(-0.34%) |
Oct 08, 2018 | 31.43 | 31.99 | 31.38 | 31.60 | 160,664 | +0.09(+0.28%) |
Oct 05, 2018 | 31.45 | 31.88 | 31.39 | 31.52 | 210,612 | +0.05(+0.16%) |
Oct 04, 2018 | 31.07 | 31.70 | 30.80 | 31.47 | 254,948 | +0.39(+1.27%) |
Oct 03, 2018 | 30.35 | 31.09 | 29.76 | 31.07 | 167,074 | +0.81(+2.66%) |
Oct 02, 2018 | 30.54 | 31.00 | 30.13 | 30.27 | 85,694 | -0.33(-1.09%) |