Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.03 | 15.14 | 14.77 | 14.95 | 109,659 | +0.10(+0.70%) |
Dec 28, 2018 | 15.18 | 15.33 | 14.82 | 14.85 | 85,846 | -0.25(-1.65%) |
Dec 27, 2018 | 14.63 | 15.10 | 14.46 | 15.10 | 90,683 | +0.15(+1.04%) |
Dec 26, 2018 | 13.86 | 14.94 | 13.60 | 14.94 | 157,065 | +1.27(+9.25%) |
Dec 24, 2018 | 14.19 | 14.24 | 13.67 | 13.68 | 32,758 | -0.74(-5.12%) |
Dec 21, 2018 | 14.71 | 14.86 | 14.29 | 14.42 | 118,300 | -0.28(-1.92%) |
Dec 20, 2018 | 14.95 | 15.27 | 14.61 | 14.70 | 68,286 | -0.51(-3.38%) |
Dec 19, 2018 | 15.63 | 15.86 | 15.16 | 15.21 | 17,637 | -0.26(-1.66%) |
Dec 18, 2018 | 15.82 | 15.86 | 15.43 | 15.47 | 79,792 | -0.35(-2.22%) |
Dec 17, 2018 | 16.17 | 16.35 | 15.75 | 15.82 | 58,739 | -0.45(-2.74%) |
Dec 14, 2018 | 16.78 | 16.89 | 16.24 | 16.27 | 18,200 | -0.69(-4.09%) |
Dec 13, 2018 | 16.89 | 17.05 | 16.86 | 16.96 | 17,038 | -0.09(-0.55%) |
Dec 12, 2018 | 17.25 | 17.49 | 17.05 | 17.06 | 452,838 | +0.15(+0.91%) |
Dec 11, 2018 | 17.03 | 17.25 | 16.88 | 16.90 | 84,821 | +0.03(+0.15%) |
Dec 10, 2018 | 17.32 | 17.37 | 16.68 | 16.88 | 72,614 | -0.54(-3.10%) |
Dec 07, 2018 | 17.86 | 18.30 | 17.42 | 17.42 | 40,016 | -0.09(-0.49%) |
Dec 06, 2018 | 17.37 | 17.71 | 17.05 | 17.50 | 60,664 | -0.53(-2.95%) |
Dec 04, 2018 | 18.43 | 18.53 | 17.94 | 18.03 | 47,950 | -0.41(-2.23%) |
Dec 03, 2018 | 18.43 | 19.48 | 18.18 | 18.45 | 291,578 | +0.40(+2.23%) |
Nov 30, 2018 | 17.92 | 18.16 | 17.81 | 18.04 | 58,217 | -0.09(-0.52%) |
Nov 29, 2018 | 18.15 | 18.40 | 18.07 | 18.14 | 93,248 | +0.04(+0.24%) |
Nov 28, 2018 | 17.70 | 18.14 | 17.63 | 18.09 | 66,178 | +0.31(+1.74%) |
Nov 27, 2018 | 18.00 | 18.06 | 17.71 | 17.79 | 62,697 | -0.27(-1.47%) |
Nov 26, 2018 | 17.91 | 18.23 | 17.91 | 18.05 | 684,193 | +0.36(+2.03%) |
Nov 23, 2018 | 17.86 | 17.86 | 17.65 | 17.69 | 140,700 | -0.77(-4.19%) |
Nov 21, 2018 | 18.46 | 18.46 | 18.46 | 0 | +0.58(+3.22%) | |
Nov 20, 2018 | 18.17 | 18.39 | 17.83 | 17.89 | 77,409 | -0.83(-4.44%) |
Nov 19, 2018 | 18.74 | 18.92 | 18.70 | 18.72 | 24,426 | -0.18(-0.95%) |
Nov 16, 2018 | 18.92 | 19.12 | 18.79 | 18.90 | 17,150 | +0.11(+0.59%) |
Nov 15, 2018 | 18.48 | 18.86 | 18.48 | 18.79 | 5,054 | +0.15(+0.83%) |
Nov 14, 2018 | 18.96 | 19.10 | 18.38 | 18.63 | 264,521 | +0.00(+0.00%) |
Nov 13, 2018 | 19.12 | 19.32 | 18.61 | 18.63 | 68,746 | -0.49(-2.55%) |
Nov 12, 2018 | 19.81 | 19.82 | 19.12 | 19.12 | 96,433 | -0.50(-2.53%) |
Nov 09, 2018 | 19.33 | 19.78 | 19.22 | 19.62 | 17,850 | -0.08(-0.39%) |
Nov 08, 2018 | 20.53 | 20.53 | 19.66 | 19.70 | 36,502 | -0.72(-3.53%) |
Nov 07, 2018 | 20.39 | 20.42 | 20.02 | 20.42 | 81,462 | +0.50(+2.50%) |
Nov 06, 2018 | 20.13 | 20.18 | 19.75 | 19.92 | 76,075 | -0.14(-0.70%) |
Nov 05, 2018 | 20.06 | 20.13 | 19.92 | 20.06 | 12,421 | +0.47(+2.42%) |
Nov 02, 2018 | 20.26 | 20.26 | 19.52 | 19.59 | 11,550 | -0.45(-2.23%) |
Nov 01, 2018 | 19.92 | 20.25 | 19.85 | 20.03 | 29,749 | +0.26(+1.34%) |
Oct 31, 2018 | 19.61 | 20.24 | 19.61 | 19.77 | 8,228 | +0.34(+1.77%) |
Oct 30, 2018 | 19.02 | 19.42 | 19.00 | 19.42 | 30,505 | +0.54(+2.86%) |
Oct 29, 2018 | 19.79 | 19.79 | 18.73 | 18.88 | 17,454 | -0.63(-3.21%) |
Oct 26, 2018 | 19.59 | 19.76 | 19.21 | 19.51 | 17,616 | -0.23(-1.17%) |
Oct 25, 2018 | 19.69 | 19.91 | 19.47 | 19.74 | 39,463 | +0.40(+2.08%) |
Oct 24, 2018 | 20.39 | 20.39 | 19.34 | 19.34 | 37,513 | -1.14(-5.57%) |
Oct 23, 2018 | 20.66 | 20.68 | 20.14 | 20.48 | 30,261 | -0.63(-3.00%) |
Oct 22, 2018 | 21.35 | 21.35 | 21.00 | 21.11 | 47,127 | -0.19(-0.89%) |
Oct 19, 2018 | 21.69 | 21.75 | 21.30 | 21.30 | 64,633 | -0.49(-2.24%) |
Oct 18, 2018 | 21.75 | 21.96 | 21.57 | 21.79 | 42,120 | -0.23(-1.05%) |
Oct 17, 2018 | 22.26 | 22.26 | 21.85 | 22.02 | 38,282 | -0.38(-1.68%) |
Oct 16, 2018 | 22.12 | 22.44 | 22.03 | 22.40 | 12,840 | +0.33(+1.50%) |
Oct 15, 2018 | 22.06 | 22.15 | 21.88 | 22.07 | 28,704 | +0.02(+0.09%) |
Oct 12, 2018 | 22.41 | 22.41 | 21.74 | 22.05 | 48,066 | +0.14(+0.63%) |
Oct 11, 2018 | 22.37 | 22.55 | 21.80 | 21.91 | 30,557 | -0.66(-2.92%) |
Oct 10, 2018 | 23.46 | 23.51 | 22.56 | 22.57 | 92,546 | -0.93(-3.97%) |
Oct 09, 2018 | 23.49 | 23.86 | 23.49 | 23.50 | 20,071 | +0.05(+0.22%) |
Oct 08, 2018 | 23.52 | 23.58 | 23.27 | 23.45 | 8,734 | -0.22(-0.91%) |
Oct 05, 2018 | 23.79 | 23.81 | 23.49 | 23.67 | 19,366 | -0.09(-0.37%) |
Oct 04, 2018 | 24.15 | 24.15 | 23.71 | 23.75 | 11,903 | -0.44(-1.80%) |
Oct 03, 2018 | 23.79 | 24.29 | 23.79 | 24.19 | 232,996 | +0.57(+2.43%) |
Oct 02, 2018 | 23.73 | 23.80 | 23.47 | 23.61 | 34,306 | -0.10(-0.43%) |