Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.67 | 16.09 | 15.59 | 15.90 | 34,200 | +0.34(+2.19%) |
Dec 28, 2018 | 14.99 | 15.97 | 14.99 | 15.56 | 32,700 | +0.58(+3.87%) |
Dec 27, 2018 | 14.76 | 15.05 | 14.42 | 14.98 | 54,270 | -0.03(-0.20%) |
Dec 26, 2018 | 14.11 | 15.30 | 14.11 | 15.01 | 40,417 | +1.10(+7.91%) |
Dec 24, 2018 | 14.75 | 15.79 | 13.91 | 13.91 | 37,400 | -1.14(-7.57%) |
Dec 21, 2018 | 15.67 | 16.09 | 14.73 | 15.05 | 57,300 | -0.81(-5.11%) |
Dec 20, 2018 | 15.85 | 16.32 | 15.46 | 15.86 | 33,341 | -0.25(-1.55%) |
Dec 19, 2018 | 16.77 | 17.04 | 16.04 | 16.11 | 31,385 | -0.71(-4.22%) |
Dec 18, 2018 | 17.23 | 17.66 | 16.63 | 16.82 | 43,923 | -0.32(-1.84%) |
Dec 17, 2018 | 17.34 | 17.61 | 17.01 | 17.14 | 33,888 | -0.19(-1.13%) |
Dec 14, 2018 | 18.23 | 18.29 | 17.26 | 17.33 | 23,300 | -0.89(-4.88%) |
Dec 13, 2018 | 17.68 | 18.39 | 17.46 | 18.22 | 41,716 | +0.51(+2.88%) |
Dec 12, 2018 | 18.37 | 18.44 | 17.55 | 17.71 | 44,897 | -0.36(-1.99%) |
Dec 11, 2018 | 18.38 | 18.46 | 17.84 | 18.07 | 35,990 | -0.07(-0.39%) |
Dec 10, 2018 | 18.25 | 18.39 | 17.80 | 18.14 | 13,452 | -0.09(-0.49%) |
Dec 07, 2018 | 18.70 | 19.02 | 17.82 | 18.23 | 41,100 | -0.36(-1.94%) |
Dec 06, 2018 | 18.10 | 19.15 | 17.54 | 18.59 | 32,126 | +0.37(+2.03%) |
Dec 04, 2018 | 19.55 | 19.60 | 17.97 | 18.22 | 28,400 | -1.56(-7.89%) |
Dec 03, 2018 | 19.55 | 19.78 | 19.30 | 19.78 | 14,064 | +0.43(+2.22%) |
Nov 30, 2018 | 19.70 | 19.70 | 19.24 | 19.35 | 23,600 | -0.34(-1.73%) |
Nov 29, 2018 | 19.67 | 20.19 | 19.26 | 19.69 | 17,169 | -0.09(-0.46%) |
Nov 28, 2018 | 18.80 | 20.00 | 18.80 | 19.78 | 19,518 | +0.89(+4.71%) |
Nov 27, 2018 | 19.25 | 19.37 | 18.70 | 18.89 | 16,337 | -0.40(-2.07%) |
Nov 26, 2018 | 19.99 | 19.99 | 19.21 | 19.29 | 13,879 | -0.42(-2.13%) |
Nov 23, 2018 | 19.71 | 19.89 | 18.76 | 19.71 | 6,100 | -0.35(-1.74%) |
Nov 21, 2018 | 20.06 | 20.06 | 20.06 | 0 | +0.32(+1.62%) | |
Nov 20, 2018 | 19.90 | 20.49 | 19.74 | 19.74 | 8,582 | -0.22(-1.10%) |
Nov 19, 2018 | 20.73 | 21.33 | 19.94 | 19.96 | 21,545 | -0.97(-4.63%) |
Nov 16, 2018 | 20.50 | 21.33 | 20.50 | 20.93 | 16,200 | +0.33(+1.60%) |
Nov 15, 2018 | 20.50 | 20.68 | 20.32 | 20.60 | 19,553 | -0.02(-0.10%) |
Nov 14, 2018 | 21.48 | 21.58 | 20.62 | 20.62 | 17,231 | -0.45(-2.14%) |
Nov 13, 2018 | 21.17 | 21.45 | 20.72 | 21.07 | 12,323 | -0.08(-0.38%) |
Nov 12, 2018 | 21.18 | 21.56 | 20.27 | 21.15 | 24,014 | -0.04(-0.19%) |
Nov 09, 2018 | 21.60 | 21.62 | 20.43 | 21.19 | 41,600 | -0.57(-2.62%) |
Nov 08, 2018 | 21.32 | 21.97 | 21.08 | 21.76 | 18,364 | +0.43(+2.02%) |
Nov 07, 2018 | 21.08 | 21.39 | 21.04 | 21.33 | 23,540 | +0.35(+1.67%) |
Nov 06, 2018 | 21.25 | 21.27 | 20.17 | 20.98 | 19,472 | -0.30(-1.41%) |
Nov 05, 2018 | 20.06 | 21.41 | 20.06 | 21.28 | 39,572 | +1.23(+6.13%) |
Nov 02, 2018 | 18.37 | 20.35 | 18.37 | 20.05 | 79,300 | +3.07(+18.08%) |
Nov 01, 2018 | 18.24 | 18.25 | 16.98 | 16.98 | 33,742 | -1.20(-6.60%) |
Oct 31, 2018 | 18.31 | 18.31 | 17.69 | 18.18 | 16,660 | +0.09(+0.50%) |
Oct 30, 2018 | 17.59 | 18.21 | 17.32 | 18.09 | 27,333 | +0.49(+2.78%) |
Oct 29, 2018 | 17.87 | 18.21 | 17.46 | 17.60 | 28,890 | -0.01(-0.06%) |
Oct 26, 2018 | 17.61 | 17.78 | 17.04 | 17.61 | 15,400 | -0.33(-1.84%) |
Oct 25, 2018 | 17.39 | 18.04 | 17.39 | 17.94 | 24,379 | +0.94(+5.53%) |
Oct 24, 2018 | 17.42 | 17.56 | 16.88 | 17.00 | 33,695 | -0.43(-2.47%) |
Oct 23, 2018 | 16.92 | 18.69 | 16.77 | 17.43 | 15,398 | +0.12(+0.69%) |
Oct 22, 2018 | 17.30 | 17.74 | 16.80 | 17.31 | 18,291 | +0.14(+0.82%) |
Oct 19, 2018 | 17.75 | 17.86 | 16.19 | 17.17 | 37,300 | -0.70(-3.92%) |
Oct 18, 2018 | 18.43 | 18.43 | 17.78 | 17.87 | 13,618 | -0.67(-3.61%) |
Oct 17, 2018 | 19.03 | 19.08 | 18.53 | 18.54 | 6,739 | -0.59(-3.08%) |
Oct 16, 2018 | 18.66 | 19.45 | 18.43 | 19.13 | 15,449 | +0.46(+2.46%) |
Oct 15, 2018 | 18.55 | 19.50 | 18.46 | 18.67 | 7,922 | +0.11(+0.59%) |
Oct 12, 2018 | 18.63 | 18.91 | 18.17 | 18.56 | 67,800 | +0.21(+1.14%) |
Oct 11, 2018 | 19.07 | 19.64 | 18.19 | 18.35 | 14,314 | -0.82(-4.28%) |
Oct 10, 2018 | 20.15 | 20.15 | 19.05 | 19.17 | 29,029 | -0.99(-4.91%) |
Oct 09, 2018 | 20.80 | 21.03 | 20.06 | 20.16 | 22,598 | -0.71(-3.40%) |
Oct 08, 2018 | 20.37 | 21.01 | 20.37 | 20.87 | 11,522 | +0.39(+1.90%) |
Oct 05, 2018 | 20.61 | 20.97 | 20.05 | 20.48 | 14,200 | -0.12(-0.58%) |
Oct 04, 2018 | 20.15 | 20.97 | 20.15 | 20.60 | 16,910 | +0.08(+0.39%) |
Oct 03, 2018 | 19.63 | 20.91 | 19.63 | 20.52 | 10,636 | +0.92(+4.69%) |
Oct 02, 2018 | 19.95 | 20.58 | 19.25 | 19.60 | 29,877 | -0.32(-1.61%) |