Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.77 | 14.93 | 13.91 | 14.28 | 711,100 | -0.37(-2.53%) |
Dec 28, 2018 | 14.57 | 15.05 | 14.38 | 14.65 | 845,800 | +0.18(+1.24%) |
Dec 27, 2018 | 14.08 | 14.47 | 13.67 | 14.47 | 784,511 | +0.01(+0.07%) |
Dec 26, 2018 | 13.65 | 14.46 | 13.20 | 14.46 | 603,181 | +0.83(+6.09%) |
Dec 24, 2018 | 13.75 | 14.58 | 13.62 | 13.63 | 489,600 | -0.25(-1.80%) |
Dec 21, 2018 | 13.96 | 14.25 | 13.57 | 13.88 | 1,724,200 | -0.22(-1.56%) |
Dec 20, 2018 | 14.35 | 14.61 | 13.98 | 14.10 | 1,577,059 | -0.41(-2.83%) |
Dec 19, 2018 | 15.32 | 15.81 | 14.36 | 14.51 | 992,359 | -1.00(-6.45%) |
Dec 18, 2018 | 15.83 | 15.97 | 15.31 | 15.51 | 786,245 | -0.35(-2.21%) |
Dec 17, 2018 | 16.16 | 16.66 | 15.73 | 15.86 | 1,208,485 | -0.25(-1.55%) |
Dec 14, 2018 | 17.06 | 17.26 | 16.00 | 16.11 | 687,400 | -1.28(-7.36%) |
Dec 13, 2018 | 17.65 | 17.83 | 17.18 | 17.39 | 652,527 | -0.41(-2.30%) |
Dec 12, 2018 | 18.14 | 18.35 | 17.77 | 17.80 | 930,403 | +0.00(+0.00%) |
Dec 11, 2018 | 19.14 | 19.17 | 17.70 | 17.80 | 816,792 | -0.98(-5.22%) |
Dec 10, 2018 | 19.73 | 19.96 | 18.67 | 18.78 | 564,774 | -1.32(-6.57%) |
Dec 07, 2018 | 20.86 | 21.28 | 20.01 | 20.10 | 462,000 | -0.06(-0.30%) |
Dec 06, 2018 | 20.74 | 20.88 | 19.78 | 20.16 | 655,355 | -1.20(-5.62%) |
Dec 04, 2018 | 23.17 | 23.42 | 21.27 | 21.36 | 409,400 | -1.90(-8.17%) |
Dec 03, 2018 | 23.25 | 23.38 | 22.62 | 23.26 | 661,210 | +0.84(+3.75%) |
Nov 30, 2018 | 22.30 | 22.85 | 21.79 | 22.42 | 959,500 | -0.14(-0.62%) |
Nov 29, 2018 | 22.67 | 22.86 | 22.02 | 22.56 | 317,649 | -0.06(-0.27%) |
Nov 28, 2018 | 22.54 | 22.68 | 21.62 | 22.62 | 447,648 | +0.17(+0.76%) |
Nov 27, 2018 | 22.70 | 23.22 | 22.36 | 22.45 | 351,454 | -0.35(-1.54%) |
Nov 26, 2018 | 22.35 | 22.90 | 22.34 | 22.80 | 398,351 | +0.81(+3.68%) |
Nov 23, 2018 | 21.81 | 22.20 | 21.79 | 21.99 | 156,600 | -0.74(-3.26%) |
Nov 21, 2018 | 22.73 | 22.73 | 22.73 | 0 | +0.65(+2.94%) | |
Nov 20, 2018 | 22.32 | 22.38 | 21.60 | 22.08 | 459,148 | -0.76(-3.33%) |
Nov 19, 2018 | 22.72 | 23.17 | 22.47 | 22.84 | 445,685 | -0.11(-0.48%) |
Nov 16, 2018 | 22.56 | 23.09 | 22.26 | 22.95 | 644,800 | +0.43(+1.91%) |
Nov 15, 2018 | 21.83 | 22.60 | 21.71 | 22.52 | 502,761 | +0.61(+2.78%) |
Nov 14, 2018 | 22.06 | 22.38 | 21.06 | 21.91 | 505,789 | +0.43(+2.00%) |
Nov 13, 2018 | 22.27 | 22.75 | 21.48 | 21.48 | 556,431 | -0.82(-3.68%) |
Nov 12, 2018 | 23.92 | 24.00 | 22.23 | 22.30 | 679,126 | -0.75(-3.25%) |
Nov 09, 2018 | 22.66 | 23.20 | 22.05 | 23.05 | 760,500 | -0.04(-0.17%) |
Nov 08, 2018 | 23.43 | 23.80 | 22.97 | 23.09 | 520,063 | -0.57(-2.41%) |
Nov 07, 2018 | 23.60 | 23.90 | 23.11 | 23.66 | 633,735 | +0.38(+1.63%) |
Nov 06, 2018 | 23.01 | 23.41 | 22.62 | 23.28 | 649,808 | +0.27(+1.17%) |
Nov 05, 2018 | 22.76 | 23.08 | 22.42 | 23.01 | 427,124 | +0.43(+1.90%) |
Nov 02, 2018 | 22.44 | 23.15 | 22.30 | 22.58 | 364,500 | +0.33(+1.48%) |
Nov 01, 2018 | 22.40 | 22.58 | 21.68 | 22.25 | 940,948 | -0.02(-0.09%) |
Oct 31, 2018 | 23.40 | 23.57 | 22.25 | 22.27 | 1,017,539 | -1.01(-4.34%) |
Oct 30, 2018 | 21.46 | 23.33 | 21.46 | 23.28 | 760,772 | +1.41(+6.45%) |
Oct 29, 2018 | 22.15 | 23.12 | 21.39 | 21.87 | 1,036,569 | -1.20(-5.20%) |
Oct 26, 2018 | 22.92 | 23.81 | 22.50 | 23.07 | 652,500 | -0.39(-1.66%) |
Oct 25, 2018 | 23.70 | 24.15 | 23.38 | 23.46 | 444,067 | +0.19(+0.82%) |
Oct 24, 2018 | 25.44 | 25.44 | 23.23 | 23.27 | 458,115 | -1.96(-7.77%) |
Oct 23, 2018 | 25.61 | 25.77 | 24.79 | 25.23 | 1,277,879 | -1.44(-5.40%) |
Oct 22, 2018 | 26.92 | 26.92 | 26.17 | 26.67 | 601,715 | -0.43(-1.59%) |
Oct 19, 2018 | 26.79 | 27.67 | 26.79 | 27.10 | 458,500 | +0.29(+1.08%) |
Oct 18, 2018 | 28.69 | 29.29 | 26.75 | 26.81 | 1,395,924 | -2.95(-9.91%) |
Oct 17, 2018 | 29.50 | 29.88 | 29.13 | 29.76 | 501,027 | -0.14(-0.47%) |
Oct 16, 2018 | 29.65 | 30.02 | 29.12 | 29.90 | 408,302 | +0.52(+1.77%) |
Oct 15, 2018 | 29.50 | 29.88 | 28.43 | 29.38 | 593,185 | -0.08(-0.27%) |
Oct 12, 2018 | 29.87 | 29.87 | 28.84 | 29.46 | 623,400 | +0.10(+0.34%) |
Oct 11, 2018 | 30.77 | 31.26 | 29.13 | 29.36 | 701,680 | -1.92(-6.14%) |
Oct 10, 2018 | 33.31 | 33.43 | 31.25 | 31.28 | 706,521 | -2.16(-6.46%) |
Oct 09, 2018 | 32.96 | 33.94 | 32.86 | 33.44 | 327,162 | +0.39(+1.18%) |
Oct 08, 2018 | 33.05 | 33.33 | 32.69 | 33.05 | 354,378 | -0.38(-1.14%) |
Oct 05, 2018 | 33.57 | 33.78 | 32.80 | 33.43 | 237,900 | -0.20(-0.59%) |
Oct 04, 2018 | 33.88 | 34.66 | 33.50 | 33.63 | 582,005 | -0.49(-1.44%) |
Oct 03, 2018 | 33.65 | 34.32 | 33.39 | 34.12 | 407,872 | +0.61(+1.82%) |
Oct 02, 2018 | 33.36 | 33.92 | 33.18 | 33.51 | 404,332 | +0.21(+0.63%) |