Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.79 | 20.44 | 18.79 | 20.12 | 20,300 | +1.87(+10.25%) |
Dec 28, 2018 | 18.74 | 18.74 | 17.50 | 18.25 | 32,300 | -0.28(-1.51%) |
Dec 27, 2018 | 18.09 | 18.67 | 17.70 | 18.53 | 32,121 | +0.11(+0.60%) |
Dec 26, 2018 | 16.51 | 18.63 | 16.51 | 18.42 | 34,922 | +1.87(+11.30%) |
Dec 24, 2018 | 16.51 | 17.35 | 16.51 | 16.55 | 2,000 | -0.14(-0.84%) |
Dec 21, 2018 | 17.46 | 17.97 | 16.60 | 16.69 | 42,600 | -0.77(-4.41%) |
Dec 20, 2018 | 17.01 | 18.86 | 16.82 | 17.46 | 91,435 | +0.75(+4.49%) |
Dec 19, 2018 | 17.20 | 17.39 | 16.04 | 16.71 | 35,452 | -0.53(-3.07%) |
Dec 18, 2018 | 17.10 | 17.83 | 16.58 | 17.24 | 32,497 | -0.26(-1.49%) |
Dec 17, 2018 | 17.36 | 18.17 | 16.02 | 17.50 | 50,237 | -0.38(-2.13%) |
Dec 14, 2018 | 19.11 | 20.75 | 17.04 | 17.88 | 40,600 | -1.10(-5.80%) |
Dec 13, 2018 | 20.30 | 20.90 | 18.50 | 18.98 | 46,558 | -1.46(-7.14%) |
Dec 12, 2018 | 20.00 | 21.16 | 19.25 | 20.44 | 25,091 | +0.62(+3.13%) |
Dec 11, 2018 | 19.52 | 20.56 | 19.51 | 19.82 | 14,091 | +0.14(+0.71%) |
Dec 10, 2018 | 20.04 | 21.20 | 19.50 | 19.68 | 15,043 | -0.34(-1.70%) |
Dec 07, 2018 | 20.89 | 22.49 | 19.72 | 20.02 | 29,200 | -0.98(-4.67%) |
Dec 06, 2018 | 22.00 | 23.05 | 21.00 | 21.00 | 23,320 | -1.58(-7.00%) |
Dec 04, 2018 | 22.75 | 23.00 | 21.38 | 22.58 | 23,300 | -0.37(-1.61%) |
Dec 03, 2018 | 23.40 | 23.40 | 22.00 | 22.95 | 10,595 | +0.04(+0.17%) |
Nov 30, 2018 | 23.41 | 23.66 | 22.24 | 22.91 | 15,800 | -0.80(-3.37%) |
Nov 29, 2018 | 23.06 | 24.00 | 22.00 | 23.71 | 30,756 | +0.09(+0.38%) |
Nov 28, 2018 | 23.47 | 24.69 | 23.18 | 23.62 | 25,960 | +0.28(+1.20%) |
Nov 27, 2018 | 25.90 | 25.90 | 23.22 | 23.34 | 14,160 | -1.42(-5.74%) |
Nov 26, 2018 | 25.37 | 25.80 | 23.48 | 24.76 | 15,918 | -0.61(-2.40%) |
Nov 23, 2018 | 23.18 | 25.37 | 22.91 | 25.37 | 14,800 | +1.27(+5.27%) |
Nov 21, 2018 | 24.10 | 24.10 | 24.10 | 0 | +2.50(+11.57%) | |
Nov 20, 2018 | 22.14 | 23.26 | 21.23 | 21.60 | 106,862 | -1.17(-5.14%) |
Nov 19, 2018 | 24.93 | 26.15 | 22.25 | 22.77 | 32,856 | -2.81(-10.99%) |
Nov 16, 2018 | 24.13 | 25.99 | 24.13 | 25.58 | 19,900 | +1.40(+5.79%) |
Nov 15, 2018 | 24.31 | 25.18 | 24.01 | 24.18 | 9,893 | -0.42(-1.71%) |
Nov 14, 2018 | 24.40 | 25.46 | 24.17 | 24.60 | 9,627 | +0.24(+0.99%) |
Nov 13, 2018 | 24.00 | 25.32 | 24.00 | 24.36 | 11,807 | +0.18(+0.74%) |
Nov 12, 2018 | 24.44 | 25.18 | 24.00 | 24.18 | 9,550 | -0.73(-2.93%) |
Nov 09, 2018 | 24.43 | 25.33 | 24.04 | 24.91 | 7,100 | +0.29(+1.18%) |
Nov 08, 2018 | 25.15 | 25.68 | 23.76 | 24.62 | 11,121 | -0.30(-1.20%) |
Nov 07, 2018 | 23.64 | 25.40 | 23.55 | 24.92 | 12,897 | +0.74(+3.06%) |
Nov 06, 2018 | 25.35 | 25.35 | 23.72 | 24.18 | 9,442 | -1.11(-4.39%) |
Nov 05, 2018 | 25.17 | 25.46 | 24.17 | 25.29 | 13,605 | +0.20(+0.80%) |
Nov 02, 2018 | 25.49 | 26.51 | 24.50 | 25.09 | 52,800 | -0.31(-1.22%) |
Nov 01, 2018 | 22.74 | 25.71 | 22.28 | 25.40 | 56,448 | +2.82(+12.49%) |
Oct 31, 2018 | 20.50 | 22.94 | 20.08 | 22.58 | 46,325 | +2.29(+11.29%) |
Oct 30, 2018 | 21.42 | 21.42 | 20.01 | 20.29 | 16,465 | -1.17(-5.45%) |
Oct 29, 2018 | 22.81 | 22.81 | 20.79 | 21.46 | 50,452 | -1.01(-4.49%) |
Oct 26, 2018 | 22.57 | 22.58 | 21.75 | 22.47 | 68,600 | -0.33(-1.45%) |
Oct 25, 2018 | 22.77 | 23.70 | 22.11 | 22.80 | 33,312 | +0.16(+0.71%) |
Oct 24, 2018 | 23.11 | 23.81 | 22.25 | 22.64 | 22,480 | -0.55(-2.37%) |
Oct 23, 2018 | 23.41 | 24.00 | 23.05 | 23.19 | 8,988 | -0.57(-2.40%) |
Oct 22, 2018 | 25.26 | 25.26 | 23.43 | 23.76 | 7,542 | -1.54(-6.09%) |
Oct 19, 2018 | 23.89 | 27.47 | 23.89 | 25.30 | 21,400 | +1.66(+7.02%) |
Oct 18, 2018 | 23.86 | 24.55 | 23.37 | 23.64 | 19,973 | -0.34(-1.42%) |
Oct 17, 2018 | 25.32 | 25.86 | 23.92 | 23.98 | 68,105 | -1.32(-5.22%) |
Oct 16, 2018 | 25.68 | 28.50 | 24.83 | 25.30 | 21,968 | +0.05(+0.20%) |
Oct 15, 2018 | 24.77 | 26.58 | 23.89 | 25.25 | 13,752 | +0.41(+1.65%) |
Oct 12, 2018 | 25.42 | 25.59 | 24.51 | 24.84 | 9,800 | -0.39(-1.55%) |
Oct 11, 2018 | 27.13 | 27.13 | 23.89 | 25.23 | 40,008 | -1.88(-6.93%) |
Oct 10, 2018 | 28.27 | 28.97 | 27.11 | 27.11 | 13,234 | -1.04(-3.69%) |
Oct 09, 2018 | 28.10 | 29.11 | 27.30 | 28.15 | 28,646 | -0.22(-0.78%) |
Oct 08, 2018 | 28.29 | 29.07 | 27.34 | 28.37 | 20,226 | +0.14(+0.50%) |
Oct 05, 2018 | 28.37 | 29.97 | 27.20 | 28.23 | 8,400 | -0.05(-0.18%) |
Oct 04, 2018 | 27.81 | 29.51 | 27.50 | 28.28 | 13,492 | +0.38(+1.36%) |
Oct 03, 2018 | 29.26 | 29.50 | 27.10 | 27.90 | 34,394 | -1.20(-4.12%) |
Oct 02, 2018 | 30.10 | 30.10 | 29.05 | 29.10 | 12,465 | -1.12(-3.71%) |