Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.55 | 18.84 | 17.95 | 18.15 | 214,952 | -0.20(-1.09%) |
Dec 28, 2018 | 18.55 | 18.94 | 18.00 | 18.35 | 237,558 | -0.10(-0.54%) |
Dec 27, 2018 | 18.64 | 18.74 | 17.75 | 18.45 | 183,839 | +0.00(+0.00%) |
Dec 26, 2018 | 18.45 | 19.04 | 18.25 | 18.45 | 252,345 | +0.30(+1.65%) |
Dec 24, 2018 | 18.05 | 18.40 | 17.65 | 18.15 | 153,070 | +0.30(+1.68%) |
Dec 21, 2018 | 17.95 | 18.30 | 17.35 | 17.85 | 534,492 | -0.10(-0.56%) |
Dec 20, 2018 | 17.95 | 18.25 | 17.25 | 17.95 | 251,914 | +1.00(+5.88%) |
Dec 19, 2018 | 18.25 | 18.94 | 16.95 | 16.95 | 368,216 | -1.00(-5.56%) |
Dec 18, 2018 | 17.85 | 18.25 | 17.65 | 17.95 | 197,932 | +0.10(+0.56%) |
Dec 17, 2018 | 17.35 | 17.95 | 17.25 | 17.85 | 232,009 | +0.70(+4.07%) |
Dec 14, 2018 | 17.15 | 17.35 | 16.95 | 17.15 | 122,209 | -0.20(-1.15%) |
Dec 13, 2018 | 17.45 | 17.75 | 17.25 | 17.35 | 133,946 | -0.10(-0.57%) |
Dec 12, 2018 | 17.15 | 17.75 | 17.15 | 17.45 | 157,153 | +0.30(+1.74%) |
Dec 11, 2018 | 17.45 | 17.75 | 16.95 | 17.15 | 177,852 | -0.50(-2.82%) |
Dec 10, 2018 | 18.05 | 18.15 | 17.45 | 17.65 | 152,720 | -0.50(-2.75%) |
Dec 07, 2018 | 18.15 | 18.30 | 17.55 | 18.15 | 228,823 | +0.10(+0.55%) |
Dec 06, 2018 | 18.15 | 18.25 | 17.75 | 18.05 | 239,673 | +0.00(+0.00%) |
Dec 04, 2018 | 18.25 | 18.64 | 18.05 | 18.05 | 140,583 | +0.30(+1.69%) |
Dec 03, 2018 | 18.15 | 18.35 | 17.45 | 17.75 | 179,476 | +0.20(+1.14%) |
Nov 30, 2018 | 17.65 | 17.75 | 17.25 | 17.55 | 143,612 | +0.00(+0.00%) |
Nov 29, 2018 | 17.95 | 18.30 | 17.55 | 17.55 | 80,243 | -0.40(-2.22%) |
Nov 28, 2018 | 17.15 | 18.15 | 17.05 | 17.95 | 171,770 | +0.80(+4.65%) |
Nov 27, 2018 | 17.85 | 18.15 | 16.85 | 17.15 | 203,142 | -0.60(-3.37%) |
Nov 26, 2018 | 18.15 | 18.35 | 17.75 | 17.75 | 125,109 | -0.30(-1.66%) |
Nov 23, 2018 | 18.25 | 18.45 | 17.95 | 18.05 | 85,862 | -0.20(-1.09%) |
Nov 21, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.50(+2.81%) | |
Nov 20, 2018 | 18.25 | 18.55 | 17.35 | 17.75 | 148,917 | -0.30(-1.66%) |
Nov 19, 2018 | 18.15 | 18.55 | 17.95 | 18.05 | 135,136 | +0.00(+0.00%) |
Nov 16, 2018 | 18.25 | 18.74 | 17.95 | 18.05 | 290,033 | +0.20(+1.12%) |
Nov 15, 2018 | 17.55 | 17.95 | 17.35 | 17.85 | 155,020 | +0.50(+2.87%) |
Nov 14, 2018 | 16.95 | 17.85 | 16.75 | 17.35 | 278,325 | +0.40(+2.35%) |
Nov 13, 2018 | 17.95 | 18.25 | 16.95 | 16.95 | 363,161 | -1.00(-5.56%) |
Nov 12, 2018 | 18.74 | 18.79 | 17.75 | 17.95 | 260,522 | -0.80(-4.26%) |
Nov 09, 2018 | 18.55 | 18.94 | 18.45 | 18.74 | 284,015 | +0.10(+0.53%) |
Nov 08, 2018 | 18.94 | 19.34 | 18.64 | 18.64 | 215,534 | -0.10(-0.53%) |
Nov 07, 2018 | 19.44 | 19.54 | 18.74 | 18.74 | 277,162 | -0.50(-2.59%) |
Nov 06, 2018 | 19.54 | 20.04 | 19.04 | 19.24 | 168,480 | -0.30(-1.53%) |
Nov 05, 2018 | 19.74 | 20.04 | 19.44 | 19.54 | 228,649 | +0.00(+0.00%) |
Nov 02, 2018 | 19.64 | 20.14 | 19.44 | 19.54 | 207,109 | -0.20(-1.01%) |
Nov 01, 2018 | 20.34 | 20.36 | 19.74 | 19.74 | 302,291 | +0.20(+1.02%) |
Oct 31, 2018 | 20.64 | 20.84 | 19.54 | 19.54 | 406,591 | -1.70(-7.98%) |
Oct 30, 2018 | 21.04 | 21.79 | 20.84 | 21.24 | 258,014 | +0.20(+0.95%) |
Oct 29, 2018 | 21.14 | 21.84 | 20.64 | 21.04 | 179,255 | -0.20(-0.94%) |
Oct 26, 2018 | 21.74 | 22.43 | 21.04 | 21.24 | 250,757 | -0.10(-0.47%) |
Oct 25, 2018 | 23.13 | 23.13 | 21.24 | 21.34 | 355,384 | -1.79(-7.76%) |
Oct 24, 2018 | 23.33 | 23.83 | 22.73 | 23.13 | 187,792 | -0.30(-1.28%) |
Oct 23, 2018 | 24.23 | 24.33 | 23.23 | 23.43 | 215,839 | +0.20(+0.86%) |
Oct 22, 2018 | 23.23 | 23.53 | 22.63 | 23.23 | 201,686 | -0.10(-0.43%) |
Oct 19, 2018 | 23.23 | 23.33 | 22.63 | 23.33 | 199,296 | +0.30(+1.30%) |
Oct 18, 2018 | 22.43 | 23.53 | 22.34 | 23.03 | 182,807 | +0.50(+2.21%) |
Oct 17, 2018 | 22.93 | 23.23 | 22.33 | 22.53 | 177,789 | -0.60(-2.59%) |
Oct 16, 2018 | 22.73 | 23.13 | 22.38 | 23.13 | 244,881 | +0.60(+2.66%) |
Oct 15, 2018 | 21.74 | 22.73 | 21.64 | 22.53 | 223,054 | +1.00(+4.63%) |
Oct 12, 2018 | 21.74 | 21.74 | 21.04 | 21.54 | 182,266 | -0.20(-0.92%) |
Oct 11, 2018 | 20.84 | 21.94 | 20.44 | 21.74 | 363,809 | +1.10(+5.31%) |
Oct 10, 2018 | 20.14 | 20.94 | 19.94 | 20.64 | 135,118 | +0.20(+0.98%) |
Oct 09, 2018 | 20.44 | 20.84 | 20.14 | 20.44 | 131,274 | +0.00(+0.00%) |
Oct 08, 2018 | 19.94 | 20.44 | 19.64 | 20.44 | 75,257 | +0.20(+0.99%) |
Oct 05, 2018 | 20.44 | 20.64 | 20.04 | 20.24 | 81,519 | +0.00(+0.00%) |
Oct 04, 2018 | 20.34 | 20.64 | 20.04 | 20.24 | 90,772 | +0.10(+0.50%) |
Oct 03, 2018 | 19.94 | 20.34 | 19.74 | 20.14 | 137,384 | +0.20(+1.00%) |
Oct 02, 2018 | 19.44 | 20.04 | 19.44 | 19.94 | 189,456 | +0.80(+4.17%) |