Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.78 | 17.16 | 16.07 | 16.65 | 94,500 | -0.10(-0.60%) |
Dec 28, 2018 | 17.28 | 17.28 | 15.91 | 16.75 | 115,200 | -0.47(-2.73%) |
Dec 27, 2018 | 15.94 | 17.30 | 15.04 | 17.22 | 140,955 | +0.75(+4.55%) |
Dec 26, 2018 | 15.56 | 16.82 | 14.64 | 16.47 | 168,531 | +1.04(+6.74%) |
Dec 24, 2018 | 15.77 | 15.96 | 14.29 | 15.43 | 102,100 | -0.38(-2.40%) |
Dec 21, 2018 | 17.91 | 17.91 | 14.77 | 15.81 | 529,500 | -2.18(-12.12%) |
Dec 20, 2018 | 19.39 | 21.72 | 16.84 | 17.99 | 247,116 | -1.66(-8.45%) |
Dec 19, 2018 | 20.71 | 21.63 | 19.35 | 19.65 | 321,429 | -1.68(-7.88%) |
Dec 18, 2018 | 22.00 | 22.27 | 20.48 | 21.33 | 128,824 | -0.43(-1.98%) |
Dec 17, 2018 | 24.03 | 24.72 | 21.56 | 21.76 | 106,969 | -2.62(-10.75%) |
Dec 14, 2018 | 24.45 | 25.77 | 24.00 | 24.38 | 130,200 | -0.55(-2.21%) |
Dec 13, 2018 | 24.70 | 26.12 | 23.92 | 24.93 | 121,014 | +0.56(+2.30%) |
Dec 12, 2018 | 24.67 | 26.71 | 24.28 | 24.37 | 99,682 | -0.21(-0.85%) |
Dec 11, 2018 | 23.80 | 25.69 | 23.69 | 24.58 | 69,963 | +0.91(+3.84%) |
Dec 10, 2018 | 25.13 | 25.13 | 23.01 | 23.67 | 101,965 | -1.45(-5.77%) |
Dec 07, 2018 | 27.08 | 27.86 | 24.20 | 25.12 | 103,200 | -2.14(-7.85%) |
Dec 06, 2018 | 26.39 | 27.58 | 26.00 | 27.26 | 103,641 | +0.43(+1.60%) |
Dec 04, 2018 | 26.85 | 28.00 | 26.32 | 26.83 | 60,900 | +0.08(+0.30%) |
Dec 03, 2018 | 27.99 | 28.47 | 25.83 | 26.75 | 61,911 | -0.04(-0.15%) |
Nov 30, 2018 | 25.88 | 27.00 | 23.86 | 26.79 | 80,700 | +1.10(+4.28%) |
Nov 29, 2018 | 24.05 | 27.24 | 24.05 | 25.69 | 44,154 | +1.41(+5.81%) |
Nov 28, 2018 | 23.97 | 25.47 | 22.65 | 24.28 | 104,776 | -0.80(-3.19%) |
Nov 27, 2018 | 25.86 | 25.86 | 23.62 | 25.08 | 35,327 | -1.11(-4.24%) |
Nov 26, 2018 | 25.05 | 27.06 | 24.63 | 26.19 | 49,267 | +1.44(+5.82%) |
Nov 23, 2018 | 23.68 | 25.58 | 23.23 | 24.75 | 16,200 | +0.67(+2.78%) |
Nov 21, 2018 | 24.08 | 24.08 | 24.08 | 0 | +2.02(+9.16%) | |
Nov 20, 2018 | 23.89 | 23.89 | 21.71 | 22.06 | 67,379 | -2.04(-8.46%) |
Nov 19, 2018 | 27.01 | 27.67 | 24.09 | 24.10 | 63,652 | -2.77(-10.31%) |
Nov 16, 2018 | 27.56 | 27.80 | 24.00 | 26.87 | 86,900 | -1.13(-4.04%) |
Nov 15, 2018 | 29.41 | 29.41 | 27.28 | 28.00 | 86,868 | -1.38(-4.70%) |
Nov 14, 2018 | 30.17 | 31.00 | 27.97 | 29.38 | 66,048 | -0.58(-1.94%) |
Nov 13, 2018 | 28.92 | 30.48 | 28.22 | 29.96 | 100,478 | +1.64(+5.79%) |
Nov 12, 2018 | 28.20 | 29.69 | 27.95 | 28.32 | 35,345 | -0.25(-0.88%) |
Nov 09, 2018 | 30.14 | 30.48 | 27.56 | 28.57 | 58,300 | -1.57(-5.21%) |
Nov 08, 2018 | 29.43 | 30.73 | 29.43 | 30.14 | 35,375 | +0.40(+1.34%) |
Nov 07, 2018 | 29.76 | 30.83 | 29.13 | 29.74 | 52,731 | -0.10(-0.34%) |
Nov 06, 2018 | 29.63 | 30.68 | 29.08 | 29.84 | 58,435 | +0.06(+0.20%) |
Nov 05, 2018 | 29.39 | 30.98 | 28.86 | 29.78 | 71,760 | +0.38(+1.29%) |
Nov 02, 2018 | 29.85 | 30.52 | 28.55 | 29.40 | 114,200 | -0.21(-0.71%) |
Nov 01, 2018 | 30.13 | 30.54 | 28.68 | 29.61 | 81,171 | -0.45(-1.50%) |
Oct 31, 2018 | 28.84 | 30.35 | 28.45 | 30.06 | 178,231 | +1.28(+4.45%) |
Oct 30, 2018 | 29.19 | 29.52 | 27.80 | 28.78 | 199,391 | -0.40(-1.37%) |
Oct 29, 2018 | 30.76 | 31.25 | 28.60 | 29.18 | 174,918 | -1.05(-3.47%) |
Oct 26, 2018 | 31.92 | 32.99 | 29.23 | 30.23 | 149,300 | -2.47(-7.55%) |
Oct 25, 2018 | 30.41 | 33.38 | 29.98 | 32.70 | 131,602 | +2.64(+8.78%) |
Oct 24, 2018 | 28.78 | 30.55 | 28.25 | 30.06 | 52,264 | +1.23(+4.27%) |
Oct 23, 2018 | 27.26 | 30.98 | 27.26 | 28.83 | 68,103 | +1.09(+3.93%) |
Oct 22, 2018 | 27.50 | 29.25 | 27.43 | 27.74 | 35,974 | +0.30(+1.09%) |
Oct 19, 2018 | 28.86 | 30.17 | 27.23 | 27.44 | 79,300 | -1.28(-4.46%) |
Oct 18, 2018 | 30.18 | 30.26 | 27.70 | 28.72 | 88,072 | -1.81(-5.93%) |
Oct 17, 2018 | 29.00 | 31.82 | 26.98 | 30.53 | 78,724 | +1.41(+4.84%) |
Oct 16, 2018 | 26.50 | 29.73 | 26.50 | 29.12 | 112,859 | +2.72(+10.30%) |
Oct 15, 2018 | 25.19 | 26.70 | 24.41 | 26.40 | 71,703 | +1.23(+4.89%) |
Oct 12, 2018 | 24.25 | 25.17 | 24.00 | 25.17 | 93,900 | +1.56(+6.61%) |
Oct 11, 2018 | 23.65 | 24.70 | 23.11 | 23.61 | 72,349 | -0.14(-0.59%) |
Oct 10, 2018 | 25.01 | 26.09 | 22.74 | 23.75 | 144,680 | -0.41(-1.70%) |
Oct 09, 2018 | 24.91 | 26.52 | 23.80 | 24.16 | 79,403 | -1.39(-5.44%) |
Oct 08, 2018 | 24.69 | 25.89 | 23.00 | 25.55 | 165,202 | +0.66(+2.65%) |
Oct 05, 2018 | 23.43 | 26.48 | 23.43 | 24.89 | 280,200 | +1.51(+6.46%) |
Oct 04, 2018 | 23.16 | 24.40 | 21.61 | 23.38 | 274,856 | -0.16(-0.68%) |
Oct 03, 2018 | 20.71 | 24.23 | 20.30 | 23.54 | 270,972 | +3.06(+14.94%) |
Oct 02, 2018 | 25.06 | 25.15 | 20.47 | 20.48 | 780,636 | -4.65(-18.50%) |