Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.81 | 11.97 | 11.42 | 11.76 | 78,100 | -0.05(-0.42%) |
Dec 28, 2018 | 12.01 | 12.20 | 11.79 | 11.81 | 52,700 | -0.20(-1.67%) |
Dec 27, 2018 | 11.86 | 12.28 | 11.55 | 12.01 | 85,211 | -0.03(-0.25%) |
Dec 26, 2018 | 12.27 | 12.27 | 11.63 | 12.04 | 90,638 | -0.25(-2.03%) |
Dec 24, 2018 | 12.05 | 12.46 | 12.00 | 12.29 | 26,700 | +0.24(+1.99%) |
Dec 21, 2018 | 12.10 | 12.48 | 11.63 | 12.05 | 186,600 | -0.10(-0.82%) |
Dec 20, 2018 | 12.69 | 12.69 | 12.15 | 12.15 | 61,081 | -0.71(-5.52%) |
Dec 19, 2018 | 13.60 | 13.88 | 12.66 | 12.86 | 71,774 | -0.63(-4.67%) |
Dec 18, 2018 | 14.65 | 14.65 | 13.48 | 13.49 | 58,791 | -1.00(-6.90%) |
Dec 17, 2018 | 15.00 | 15.07 | 14.45 | 14.49 | 65,591 | -0.61(-4.04%) |
Dec 14, 2018 | 15.25 | 15.33 | 14.79 | 15.10 | 32,000 | -0.20(-1.31%) |
Dec 13, 2018 | 15.75 | 15.75 | 15.06 | 15.30 | 62,007 | -0.25(-1.61%) |
Dec 12, 2018 | 14.95 | 15.55 | 14.59 | 15.55 | 104,748 | +0.73(+4.93%) |
Dec 11, 2018 | 15.29 | 15.29 | 14.16 | 14.82 | 22,556 | -0.30(-1.98%) |
Dec 10, 2018 | 15.24 | 15.28 | 14.64 | 15.12 | 26,121 | -0.06(-0.40%) |
Dec 07, 2018 | 15.65 | 15.90 | 15.02 | 15.18 | 38,000 | -0.35(-2.25%) |
Dec 06, 2018 | 15.85 | 16.38 | 14.71 | 15.53 | 34,092 | -0.40(-2.51%) |
Dec 04, 2018 | 17.54 | 17.88 | 15.84 | 15.93 | 21,700 | -1.78(-10.05%) |
Dec 03, 2018 | 18.21 | 18.21 | 17.53 | 17.71 | 28,815 | -0.28(-1.56%) |
Nov 30, 2018 | 18.24 | 18.34 | 17.75 | 17.99 | 61,700 | -0.27(-1.48%) |
Nov 29, 2018 | 18.71 | 18.73 | 18.18 | 18.26 | 41,370 | -0.44(-2.35%) |
Nov 28, 2018 | 19.19 | 19.19 | 18.42 | 18.70 | 24,644 | -0.42(-2.20%) |
Nov 27, 2018 | 19.53 | 19.87 | 18.79 | 19.12 | 12,536 | -0.63(-3.19%) |
Nov 26, 2018 | 19.70 | 19.81 | 19.15 | 19.75 | 40,175 | +0.25(+1.28%) |
Nov 23, 2018 | 18.85 | 19.50 | 18.47 | 19.50 | 21,600 | +0.08(+0.41%) |
Nov 21, 2018 | 19.42 | 19.42 | 19.42 | 0 | +0.76(+4.07%) | |
Nov 20, 2018 | 18.41 | 18.88 | 18.02 | 18.66 | 62,880 | +0.14(+0.76%) |
Nov 19, 2018 | 18.00 | 18.74 | 18.00 | 18.52 | 27,685 | +0.52(+2.89%) |
Nov 16, 2018 | 18.38 | 18.73 | 17.62 | 18.00 | 54,700 | -0.40(-2.17%) |
Nov 15, 2018 | 18.00 | 18.48 | 17.88 | 18.40 | 40,727 | +0.39(+2.17%) |
Nov 14, 2018 | 17.99 | 18.38 | 17.54 | 18.01 | 30,238 | +0.01(+0.06%) |
Nov 13, 2018 | 17.37 | 18.32 | 16.88 | 18.00 | 36,030 | +1.43(+8.63%) |
Nov 12, 2018 | 17.66 | 17.69 | 16.27 | 16.57 | 27,298 | -1.10(-6.23%) |
Nov 09, 2018 | 17.19 | 18.06 | 17.01 | 17.67 | 25,000 | +0.38(+2.20%) |
Nov 08, 2018 | 17.13 | 17.29 | 16.49 | 17.29 | 9,448 | +0.25(+1.47%) |
Nov 07, 2018 | 17.37 | 17.43 | 16.09 | 17.04 | 41,751 | -0.19(-1.10%) |
Nov 06, 2018 | 17.63 | 17.88 | 17.00 | 17.23 | 33,656 | -0.24(-1.37%) |
Nov 05, 2018 | 18.73 | 18.73 | 17.37 | 17.47 | 35,704 | -1.19(-6.38%) |
Nov 02, 2018 | 18.86 | 19.01 | 17.85 | 18.66 | 33,100 | -0.15(-0.80%) |
Nov 01, 2018 | 18.50 | 19.60 | 18.37 | 18.81 | 28,268 | +0.53(+2.90%) |
Oct 31, 2018 | 19.35 | 19.35 | 17.97 | 18.28 | 46,629 | -0.84(-4.39%) |
Oct 30, 2018 | 18.44 | 19.13 | 17.74 | 19.12 | 29,543 | +0.57(+3.07%) |
Oct 29, 2018 | 20.45 | 20.45 | 18.11 | 18.55 | 31,580 | -1.64(-8.12%) |
Oct 26, 2018 | 19.45 | 20.31 | 18.90 | 20.19 | 39,000 | +0.40(+2.02%) |
Oct 25, 2018 | 19.03 | 19.96 | 18.07 | 19.79 | 39,634 | +0.88(+4.65%) |
Oct 24, 2018 | 19.72 | 20.29 | 18.53 | 18.91 | 28,158 | -0.87(-4.40%) |
Oct 23, 2018 | 19.70 | 20.00 | 19.20 | 19.78 | 6,281 | -0.22(-1.10%) |
Oct 22, 2018 | 19.68 | 20.34 | 19.43 | 20.00 | 11,181 | +0.35(+1.78%) |
Oct 19, 2018 | 19.41 | 20.22 | 19.41 | 19.65 | 15,400 | +0.21(+1.08%) |
Oct 18, 2018 | 19.57 | 19.99 | 19.05 | 19.44 | 44,621 | -0.26(-1.32%) |
Oct 17, 2018 | 20.30 | 20.50 | 19.33 | 19.70 | 38,485 | -0.79(-3.86%) |
Oct 16, 2018 | 21.22 | 21.22 | 19.68 | 20.49 | 41,829 | -0.63(-2.98%) |
Oct 15, 2018 | 19.67 | 21.18 | 19.54 | 21.12 | 30,320 | +1.58(+8.09%) |
Oct 12, 2018 | 20.37 | 21.28 | 18.98 | 19.54 | 56,700 | -0.40(-2.01%) |
Oct 11, 2018 | 20.22 | 20.96 | 19.88 | 19.94 | 43,582 | -0.40(-1.97%) |
Oct 10, 2018 | 21.90 | 21.90 | 19.80 | 20.34 | 62,707 | -1.69(-7.67%) |
Oct 09, 2018 | 21.91 | 22.34 | 21.20 | 22.03 | 64,411 | +0.16(+0.73%) |
Oct 08, 2018 | 20.98 | 22.12 | 20.59 | 21.87 | 32,850 | +0.86(+4.09%) |
Oct 05, 2018 | 22.52 | 22.52 | 20.65 | 21.01 | 38,500 | -1.46(-6.50%) |
Oct 04, 2018 | 21.68 | 22.76 | 21.68 | 22.47 | 14,779 | +0.08(+0.36%) |
Oct 03, 2018 | 22.80 | 22.98 | 22.10 | 22.39 | 42,858 | +0.08(+0.36%) |
Oct 02, 2018 | 22.40 | 22.97 | 21.81 | 22.31 | 8,012 | -0.07(-0.31%) |