Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.86 | 19.05 | 18.86 | 19.00 | 25,600 | +0.33(+1.77%) |
Dec 28, 2018 | 19.22 | 19.22 | 18.33 | 18.67 | 2,300 | +0.16(+0.86%) |
Dec 27, 2018 | 17.82 | 18.51 | 17.82 | 18.51 | 42,505 | +0.90(+5.11%) |
Dec 26, 2018 | 18.56 | 18.56 | 16.48 | 17.61 | 2,713 | -0.19(-1.08%) |
Dec 24, 2018 | 17.43 | 17.82 | 17.41 | 17.80 | 4,500 | -0.16(-0.87%) |
Dec 21, 2018 | 18.57 | 18.87 | 17.95 | 17.96 | 9,600 | -1.02(-5.39%) |
Dec 20, 2018 | 19.24 | 19.24 | 18.98 | 18.98 | 13,610 | -0.38(-1.94%) |
Dec 19, 2018 | 20.05 | 20.08 | 19.24 | 19.36 | 13,462 | -0.01(-0.04%) |
Dec 18, 2018 | 19.16 | 19.36 | 19.16 | 19.36 | 1,185 | +0.36(+1.91%) |
Dec 17, 2018 | 18.80 | 19.04 | 18.79 | 19.00 | 1,591 | +0.01(+0.07%) |
Dec 14, 2018 | 19.03 | 19.29 | 18.95 | 18.99 | 4,000 | -0.13(-0.68%) |
Dec 13, 2018 | 19.30 | 19.47 | 19.12 | 19.12 | 3,824 | -0.78(-3.90%) |
Dec 12, 2018 | 20.19 | 20.19 | 19.89 | 19.89 | 700 | -0.05(-0.23%) |
Dec 11, 2018 | 20.26 | 20.28 | 19.94 | 19.94 | 707 | -0.08(-0.42%) |
Dec 10, 2018 | 19.87 | 20.02 | 19.45 | 20.02 | 28,375 | -0.18(-0.91%) |
Dec 07, 2018 | 20.23 | 20.23 | 20.20 | 20.21 | 1,600 | -0.59(-2.84%) |
Dec 06, 2018 | 20.39 | 20.80 | 20.35 | 20.80 | 3,140 | -0.10(-0.48%) |
Dec 04, 2018 | 21.27 | 21.27 | 20.71 | 20.90 | 32,500 | -0.88(-4.04%) |
Dec 03, 2018 | 22.22 | 22.22 | 21.78 | 21.78 | 9,302 | -0.07(-0.31%) |
Nov 30, 2018 | 21.78 | 22.05 | 21.73 | 21.85 | 80,500 | +0.29(+1.33%) |
Nov 29, 2018 | 21.22 | 21.56 | 21.22 | 21.56 | 73,035 | +0.38(+1.80%) |
Nov 28, 2018 | 21.08 | 21.18 | 20.79 | 21.18 | 6,435 | +0.40(+1.95%) |
Nov 27, 2018 | 20.88 | 21.16 | 20.77 | 20.77 | 31,368 | +0.05(+0.23%) |
Nov 26, 2018 | 20.00 | 20.89 | 20.00 | 20.73 | 65,979 | +1.09(+5.52%) |
Nov 23, 2018 | 19.65 | 19.65 | 19.64 | 19.64 | 200 | +0.17(+0.86%) |
Nov 21, 2018 | 19.47 | 19.47 | 19.47 | 0 | +0.85(+4.57%) | |
Nov 20, 2018 | 18.62 | 18.83 | 18.62 | 18.62 | 5,565 | -0.39(-2.05%) |
Nov 19, 2018 | 19.10 | 19.10 | 19.01 | 19.01 | 603 | -0.29(-1.49%) |
Nov 16, 2018 | 19.62 | 19.62 | 19.30 | 19.30 | 5,300 | -0.46(-2.32%) |
Nov 15, 2018 | 19.95 | 19.95 | 19.33 | 19.76 | 7,654 | -0.05(-0.26%) |
Nov 14, 2018 | 20.19 | 20.20 | 19.78 | 19.81 | 14,305 | -0.90(-4.33%) |
Nov 13, 2018 | 20.25 | 20.73 | 20.25 | 20.71 | 4,074 | +0.53(+2.62%) |
Nov 12, 2018 | 19.97 | 20.18 | 19.75 | 20.18 | 2,965 | +0.03(+0.14%) |
Nov 09, 2018 | 20.01 | 20.17 | 19.99 | 20.15 | 7,700 | -0.15(-0.74%) |
Nov 08, 2018 | 20.24 | 20.31 | 20.24 | 20.30 | 1,600 | -0.11(-0.52%) |
Nov 07, 2018 | 20.50 | 20.51 | 20.41 | 20.41 | 13,680 | +0.38(+1.91%) |
Nov 06, 2018 | 20.27 | 20.27 | 20.02 | 20.02 | 3,169 | -0.28(-1.36%) |
Nov 05, 2018 | 20.24 | 20.30 | 20.24 | 20.30 | 4,033 | -0.07(-0.37%) |
Nov 02, 2018 | 20.37 | 20.37 | 20.37 | 20.37 | 500 | +0.59(+3.01%) |
Nov 01, 2018 | 19.74 | 19.78 | 19.34 | 19.78 | 560 | +0.77(+4.05%) |
Oct 31, 2018 | 18.67 | 19.01 | 18.67 | 19.01 | 8,096 | +1.18(+6.64%) |
Oct 30, 2018 | 17.96 | 18.06 | 17.79 | 17.83 | 3,349 | -0.21(-1.18%) |
Oct 29, 2018 | 18.78 | 18.82 | 17.95 | 18.04 | 4,753 | -0.41(-2.20%) |
Oct 26, 2018 | 18.23 | 18.46 | 17.95 | 18.44 | 17,700 | +0.13(+0.71%) |
Oct 25, 2018 | 18.19 | 18.31 | 18.18 | 18.31 | 31,645 | +0.67(+3.82%) |
Oct 24, 2018 | 18.44 | 18.44 | 17.64 | 17.64 | 7,648 | -1.16(-6.18%) |
Oct 23, 2018 | 17.81 | 18.80 | 17.55 | 18.80 | 38,300 | +0.39(+2.15%) |
Oct 22, 2018 | 18.41 | 18.41 | 18.41 | 26 | +0.00(+0.00%) | |
Oct 19, 2018 | 18.37 | 18.69 | 18.37 | 18.41 | 2,300 | -1.10(-5.63%) |
Oct 18, 2018 | 19.50 | 19.50 | 19.50 | 1 | +0.00(+0.00%) | |
Oct 16, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.62(+3.29%) | |
Oct 15, 2018 | 18.62 | 18.88 | 18.62 | 18.88 | 958 | +0.27(+1.44%) |
Oct 12, 2018 | 18.61 | 18.61 | 18.61 | 18.61 | 2,200 | +0.06(+0.32%) |
Oct 11, 2018 | 18.17 | 18.75 | 17.78 | 18.55 | 31,695 | +0.16(+0.85%) |
Oct 10, 2018 | 19.52 | 19.52 | 18.38 | 18.40 | 9,789 | -0.69(-3.63%) |
Oct 09, 2018 | 18.93 | 19.19 | 18.93 | 19.09 | 1,577 | -1.41(-6.88%) |
Oct 08, 2018 | 20.64 | 20.64 | 18.53 | 20.50 | 1,900 | +0.90(+4.62%) |
Oct 05, 2018 | 19.81 | 20.00 | 19.27 | 19.60 | 3,200 | +0.15(+0.75%) |
Oct 04, 2018 | 19.79 | 19.85 | 19.25 | 19.45 | 33,055 | -0.45(-2.24%) |
Oct 03, 2018 | 20.01 | 20.23 | 19.90 | 19.90 | 4,378 | -0.31(-1.55%) |
Oct 02, 2018 | 20.30 | 20.76 | 19.61 | 20.21 | 21,410 | -0.25(-1.24%) |