Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.31 | 14.03 | 13.04 | 13.96 | 526,200 | +0.92(+7.06%) |
Dec 28, 2018 | 12.93 | 13.66 | 12.48 | 13.04 | 385,200 | +0.17(+1.32%) |
Dec 27, 2018 | 13.16 | 13.23 | 12.33 | 12.87 | 387,344 | -0.68(-5.02%) |
Dec 26, 2018 | 12.50 | 13.57 | 12.21 | 13.55 | 592,596 | +1.23(+9.98%) |
Dec 24, 2018 | 12.39 | 12.91 | 12.02 | 12.32 | 256,400 | -0.24(-1.91%) |
Dec 21, 2018 | 13.01 | 13.33 | 12.36 | 12.56 | 1,292,000 | -0.43(-3.31%) |
Dec 20, 2018 | 13.34 | 13.49 | 12.61 | 12.99 | 545,999 | -0.40(-2.99%) |
Dec 19, 2018 | 13.82 | 14.37 | 13.30 | 13.39 | 558,264 | -0.37(-2.69%) |
Dec 18, 2018 | 13.57 | 14.04 | 12.91 | 13.76 | 837,423 | +0.46(+3.46%) |
Dec 17, 2018 | 15.38 | 15.66 | 13.11 | 13.30 | 989,995 | -2.00(-13.07%) |
Dec 14, 2018 | 16.35 | 16.77 | 15.24 | 15.30 | 543,600 | -1.20(-7.27%) |
Dec 13, 2018 | 17.03 | 17.04 | 16.49 | 16.50 | 438,809 | -0.40(-2.37%) |
Dec 12, 2018 | 17.32 | 17.64 | 16.86 | 16.90 | 389,564 | -0.10(-0.59%) |
Dec 11, 2018 | 17.42 | 17.42 | 16.66 | 17.00 | 570,662 | -0.12(-0.70%) |
Dec 10, 2018 | 17.13 | 17.43 | 16.59 | 17.12 | 478,446 | +0.15(+0.88%) |
Dec 07, 2018 | 17.69 | 17.74 | 16.61 | 16.97 | 458,100 | -0.72(-4.07%) |
Dec 06, 2018 | 17.09 | 17.72 | 16.65 | 17.69 | 520,573 | +0.24(+1.38%) |
Dec 04, 2018 | 18.33 | 18.55 | 17.43 | 17.45 | 969,200 | -1.03(-5.57%) |
Dec 03, 2018 | 17.47 | 18.51 | 17.30 | 18.48 | 706,289 | +1.16(+6.70%) |
Nov 30, 2018 | 17.25 | 17.33 | 16.60 | 17.32 | 588,900 | +0.10(+0.58%) |
Nov 29, 2018 | 17.53 | 17.65 | 16.99 | 17.22 | 492,241 | -0.15(-0.86%) |
Nov 28, 2018 | 16.00 | 17.40 | 15.76 | 17.37 | 507,071 | +1.57(+9.94%) |
Nov 27, 2018 | 15.98 | 16.51 | 15.76 | 15.80 | 608,062 | -0.35(-2.17%) |
Nov 26, 2018 | 16.29 | 16.51 | 15.82 | 16.15 | 443,870 | +0.03(+0.19%) |
Nov 23, 2018 | 15.28 | 16.20 | 15.28 | 16.12 | 211,500 | +0.70(+4.54%) |
Nov 21, 2018 | 15.42 | 15.42 | 15.42 | 0 | +0.61(+4.12%) | |
Nov 20, 2018 | 15.22 | 15.63 | 14.63 | 14.81 | 709,310 | -0.67(-4.33%) |
Nov 19, 2018 | 16.45 | 16.66 | 15.40 | 15.48 | 686,530 | -1.30(-7.75%) |
Nov 16, 2018 | 15.79 | 16.93 | 15.68 | 16.78 | 697,000 | +0.70(+4.35%) |
Nov 15, 2018 | 15.40 | 16.15 | 15.23 | 16.08 | 573,430 | +0.66(+4.28%) |
Nov 14, 2018 | 15.92 | 16.25 | 15.15 | 15.42 | 439,508 | -0.53(-3.32%) |
Nov 13, 2018 | 15.88 | 16.63 | 15.80 | 15.95 | 454,587 | +0.04(+0.28%) |
Nov 12, 2018 | 16.55 | 16.84 | 15.75 | 15.90 | 618,989 | -0.90(-5.33%) |
Nov 09, 2018 | 14.56 | 18.08 | 13.70 | 16.80 | 4,391,400 | -3.83(-18.57%) |
Nov 08, 2018 | 21.28 | 21.99 | 20.17 | 20.63 | 667,748 | -0.68(-3.19%) |
Nov 07, 2018 | 21.22 | 22.15 | 20.95 | 21.31 | 782,787 | +0.20(+0.95%) |
Nov 06, 2018 | 21.44 | 21.68 | 20.52 | 21.11 | 452,902 | -0.37(-1.72%) |
Nov 05, 2018 | 21.50 | 21.92 | 20.90 | 21.48 | 199,977 | -0.86(-3.85%) |
Nov 02, 2018 | 22.17 | 22.83 | 21.98 | 22.34 | 356,500 | +0.18(+0.81%) |
Nov 01, 2018 | 21.96 | 22.18 | 21.33 | 22.16 | 423,896 | +0.20(+0.91%) |
Oct 31, 2018 | 20.95 | 22.32 | 20.95 | 21.96 | 508,891 | +1.19(+5.73%) |
Oct 30, 2018 | 19.63 | 20.79 | 19.34 | 20.77 | 391,325 | +1.07(+5.43%) |
Oct 29, 2018 | 20.54 | 20.79 | 19.28 | 19.70 | 309,356 | -0.57(-2.81%) |
Oct 26, 2018 | 20.05 | 20.81 | 19.65 | 20.27 | 292,400 | -0.15(-0.73%) |
Oct 25, 2018 | 19.99 | 21.11 | 19.78 | 20.42 | 516,732 | +0.60(+3.03%) |
Oct 24, 2018 | 21.21 | 21.71 | 19.79 | 19.82 | 561,607 | -1.34(-6.33%) |
Oct 23, 2018 | 21.29 | 21.42 | 20.12 | 21.16 | 393,020 | -0.60(-2.76%) |
Oct 22, 2018 | 21.36 | 22.06 | 20.83 | 21.76 | 272,075 | +0.40(+1.87%) |
Oct 19, 2018 | 21.51 | 22.09 | 21.29 | 21.36 | 354,600 | -0.04(-0.19%) |
Oct 18, 2018 | 21.26 | 21.93 | 21.18 | 21.40 | 397,851 | +0.07(+0.33%) |
Oct 17, 2018 | 21.02 | 21.42 | 20.73 | 21.33 | 284,669 | +0.11(+0.52%) |
Oct 16, 2018 | 20.38 | 21.43 | 20.00 | 21.22 | 600,809 | +0.96(+4.74%) |
Oct 15, 2018 | 20.64 | 20.83 | 19.91 | 20.26 | 628,619 | -0.51(-2.46%) |
Oct 12, 2018 | 20.64 | 20.96 | 20.40 | 20.77 | 461,900 | +0.66(+3.28%) |
Oct 11, 2018 | 20.81 | 21.09 | 20.05 | 20.11 | 952,521 | -0.75(-3.60%) |
Oct 10, 2018 | 21.74 | 21.96 | 20.51 | 20.86 | 1,159,074 | -0.79(-3.65%) |
Oct 09, 2018 | 21.19 | 21.95 | 21.19 | 21.65 | 620,720 | +0.35(+1.64%) |
Oct 08, 2018 | 21.64 | 21.97 | 20.46 | 21.30 | 778,572 | -0.34(-1.57%) |
Oct 05, 2018 | 23.06 | 23.65 | 21.56 | 21.64 | 836,400 | -1.76(-7.52%) |
Oct 04, 2018 | 24.00 | 24.18 | 23.11 | 23.40 | 556,971 | -0.77(-3.19%) |
Oct 03, 2018 | 23.83 | 24.42 | 23.48 | 24.17 | 671,848 | +0.35(+1.47%) |
Oct 02, 2018 | 24.38 | 24.64 | 23.55 | 23.82 | 671,509 | -0.56(-2.30%) |