Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.76 | 17.24 | 16.35 | 17.02 | 187,800 | +0.34(+2.04%) |
Dec 28, 2018 | 15.92 | 17.03 | 15.92 | 16.68 | 167,500 | +0.75(+4.71%) |
Dec 27, 2018 | 16.17 | 16.52 | 15.37 | 15.93 | 96,293 | -0.48(-2.93%) |
Dec 26, 2018 | 15.61 | 16.48 | 15.37 | 16.41 | 141,446 | +0.84(+5.39%) |
Dec 24, 2018 | 14.30 | 15.75 | 14.30 | 15.57 | 114,000 | +1.21(+8.43%) |
Dec 21, 2018 | 14.85 | 15.31 | 13.64 | 14.36 | 1,114,400 | -0.48(-3.23%) |
Dec 20, 2018 | 15.35 | 15.62 | 14.61 | 14.84 | 186,352 | -0.48(-3.13%) |
Dec 19, 2018 | 15.78 | 16.02 | 15.21 | 15.32 | 133,228 | -0.47(-2.98%) |
Dec 18, 2018 | 15.87 | 16.33 | 15.56 | 15.79 | 214,458 | +0.04(+0.25%) |
Dec 17, 2018 | 16.45 | 16.68 | 15.53 | 15.75 | 217,602 | -0.77(-4.66%) |
Dec 14, 2018 | 16.94 | 17.03 | 16.40 | 16.52 | 111,500 | -0.58(-3.39%) |
Dec 13, 2018 | 17.85 | 18.00 | 17.00 | 17.10 | 111,211 | -0.73(-4.09%) |
Dec 12, 2018 | 17.89 | 18.25 | 17.62 | 17.83 | 92,738 | +0.02(+0.11%) |
Dec 11, 2018 | 18.00 | 18.18 | 17.43 | 17.81 | 80,120 | +0.01(+0.06%) |
Dec 10, 2018 | 18.15 | 18.50 | 17.39 | 17.80 | 130,667 | -0.33(-1.82%) |
Dec 07, 2018 | 18.83 | 18.87 | 17.97 | 18.13 | 102,700 | -0.69(-3.67%) |
Dec 06, 2018 | 18.79 | 19.34 | 17.94 | 18.82 | 205,780 | -0.16(-0.84%) |
Dec 04, 2018 | 20.64 | 20.70 | 18.91 | 18.98 | 203,200 | -1.77(-8.53%) |
Dec 03, 2018 | 20.75 | 20.92 | 20.15 | 20.75 | 159,039 | +0.25(+1.22%) |
Nov 30, 2018 | 20.31 | 20.80 | 20.12 | 20.50 | 205,300 | +0.18(+0.89%) |
Nov 29, 2018 | 20.77 | 20.89 | 20.28 | 20.32 | 148,528 | -0.50(-2.40%) |
Nov 28, 2018 | 20.80 | 20.88 | 20.35 | 20.82 | 236,066 | +0.07(+0.34%) |
Nov 27, 2018 | 20.57 | 20.87 | 20.49 | 20.75 | 140,854 | -0.02(-0.10%) |
Nov 26, 2018 | 20.94 | 21.15 | 20.39 | 20.77 | 135,813 | +0.00(+0.00%) |
Nov 23, 2018 | 20.26 | 20.88 | 19.71 | 20.77 | 93,600 | +0.42(+2.06%) |
Nov 21, 2018 | 20.35 | 20.35 | 20.35 | 0 | -0.60(-2.86%) | |
Nov 20, 2018 | 20.75 | 21.11 | 20.10 | 20.95 | 186,234 | +0.01(+0.05%) |
Nov 19, 2018 | 21.21 | 21.31 | 20.26 | 20.94 | 167,919 | -0.36(-1.69%) |
Nov 16, 2018 | 21.03 | 21.36 | 20.53 | 21.30 | 156,800 | +0.10(+0.47%) |
Nov 15, 2018 | 20.56 | 21.31 | 20.47 | 21.20 | 114,195 | +0.47(+2.27%) |
Nov 14, 2018 | 20.50 | 20.78 | 20.25 | 20.73 | 188,240 | +0.42(+2.07%) |
Nov 13, 2018 | 20.10 | 20.63 | 19.77 | 20.31 | 157,639 | +0.21(+1.04%) |
Nov 12, 2018 | 20.70 | 20.82 | 19.96 | 20.10 | 203,032 | -0.38(-1.86%) |
Nov 09, 2018 | 21.39 | 21.97 | 20.46 | 20.48 | 277,100 | -1.20(-5.54%) |
Nov 08, 2018 | 20.83 | 22.35 | 20.31 | 21.68 | 335,443 | +0.97(+4.68%) |
Nov 07, 2018 | 23.57 | 24.77 | 19.55 | 20.71 | 650,762 | -0.54(-2.54%) |
Nov 06, 2018 | 20.97 | 21.76 | 20.78 | 21.25 | 224,329 | +0.29(+1.38%) |
Nov 05, 2018 | 21.31 | 21.31 | 20.75 | 20.96 | 163,676 | -0.36(-1.69%) |
Nov 02, 2018 | 20.87 | 22.73 | 20.87 | 21.32 | 250,100 | +0.53(+2.55%) |
Nov 01, 2018 | 20.41 | 20.86 | 20.34 | 20.79 | 416,879 | +0.49(+2.41%) |
Oct 31, 2018 | 21.39 | 21.39 | 20.20 | 20.30 | 172,785 | -0.86(-4.06%) |
Oct 30, 2018 | 21.27 | 21.94 | 20.65 | 21.16 | 150,856 | -0.10(-0.47%) |
Oct 29, 2018 | 20.36 | 21.44 | 20.24 | 21.26 | 282,279 | +1.08(+5.35%) |
Oct 26, 2018 | 19.87 | 20.26 | 19.11 | 20.18 | 313,800 | +0.27(+1.36%) |
Oct 25, 2018 | 20.62 | 20.62 | 19.81 | 19.91 | 327,492 | -0.57(-2.78%) |
Oct 24, 2018 | 20.81 | 21.05 | 20.39 | 20.48 | 251,083 | -0.33(-1.59%) |
Oct 23, 2018 | 20.57 | 20.93 | 19.95 | 20.81 | 339,020 | -0.03(-0.14%) |
Oct 22, 2018 | 21.29 | 21.45 | 20.81 | 20.84 | 130,923 | -0.46(-2.16%) |
Oct 19, 2018 | 21.77 | 22.14 | 21.05 | 21.30 | 112,100 | -0.48(-2.20%) |
Oct 18, 2018 | 22.12 | 22.37 | 21.27 | 21.78 | 98,858 | -0.35(-1.58%) |
Oct 17, 2018 | 22.23 | 22.45 | 21.81 | 22.13 | 184,886 | -0.20(-0.90%) |
Oct 16, 2018 | 21.52 | 22.43 | 21.44 | 22.33 | 184,477 | +0.94(+4.39%) |
Oct 15, 2018 | 21.59 | 22.04 | 21.02 | 21.39 | 251,741 | -0.26(-1.20%) |
Oct 12, 2018 | 22.66 | 22.71 | 21.29 | 21.65 | 175,300 | -0.75(-3.35%) |
Oct 11, 2018 | 22.59 | 23.87 | 22.30 | 22.40 | 234,460 | -0.33(-1.45%) |
Oct 10, 2018 | 22.19 | 23.17 | 22.00 | 22.73 | 411,061 | +0.73(+3.32%) |
Oct 09, 2018 | 21.48 | 22.66 | 21.48 | 22.00 | 235,570 | +0.56(+2.61%) |
Oct 08, 2018 | 21.93 | 21.98 | 20.75 | 21.44 | 656,705 | -0.58(-2.63%) |
Oct 05, 2018 | 24.22 | 24.99 | 21.86 | 22.02 | 1,437,000 | -7.76(-26.06%) |
Oct 04, 2018 | 30.28 | 30.28 | 29.65 | 29.78 | 193,226 | -0.51(-1.68%) |
Oct 03, 2018 | 30.15 | 30.39 | 29.71 | 30.29 | 87,002 | +0.24(+0.80%) |
Oct 02, 2018 | 30.69 | 30.69 | 29.86 | 30.05 | 116,965 | -0.65(-2.12%) |