Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.95 | 25.65 | 22.50 | 24.90 | 30,753 | +2.10(+9.21%) |
Dec 28, 2018 | 20.40 | 24.60 | 20.40 | 22.80 | 34,533 | +2.25(+10.95%) |
Dec 27, 2018 | 19.95 | 21.00 | 19.95 | 20.55 | 8,663 | +0.30(+1.48%) |
Dec 26, 2018 | 19.80 | 20.85 | 19.80 | 20.25 | 7,037 | +0.30(+1.50%) |
Dec 24, 2018 | 19.50 | 20.10 | 19.20 | 19.95 | 1,146 | +0.15(+0.76%) |
Dec 21, 2018 | 19.50 | 20.25 | 18.90 | 19.80 | 8,386 | +0.30(+1.54%) |
Dec 20, 2018 | 19.50 | 20.10 | 18.75 | 19.50 | 5,766 | +0.00(+0.00%) |
Dec 19, 2018 | 19.80 | 21.20 | 19.25 | 19.50 | 10,150 | -0.30(-1.52%) |
Dec 18, 2018 | 20.25 | 21.15 | 19.05 | 19.80 | 11,533 | +0.00(+0.00%) |
Dec 17, 2018 | 19.50 | 19.95 | 19.35 | 19.80 | 3,170 | -0.15(-0.75%) |
Dec 14, 2018 | 18.90 | 20.25 | 18.90 | 19.95 | 6,800 | +0.75(+3.91%) |
Dec 13, 2018 | 19.20 | 20.10 | 18.30 | 19.20 | 11,498 | -0.30(-1.54%) |
Dec 12, 2018 | 19.05 | 19.95 | 18.59 | 19.50 | 6,978 | +0.45(+2.36%) |
Dec 11, 2018 | 18.90 | 19.35 | 18.45 | 19.05 | 9,261 | +0.30(+1.60%) |
Dec 10, 2018 | 18.75 | 18.75 | 18.15 | 18.75 | 5,775 | -0.15(-0.79%) |
Dec 07, 2018 | 19.35 | 19.43 | 18.30 | 18.90 | 15,353 | -0.75(-3.82%) |
Dec 06, 2018 | 19.05 | 19.80 | 18.90 | 19.65 | 7,882 | +0.15(+0.77%) |
Dec 04, 2018 | 19.65 | 20.25 | 18.75 | 19.50 | 13,486 | -0.15(-0.76%) |
Dec 03, 2018 | 19.50 | 20.40 | 18.75 | 19.65 | 19,979 | +0.75(+3.97%) |
Nov 30, 2018 | 18.75 | 19.50 | 18.45 | 18.90 | 27,013 | +0.00(+0.00%) |
Nov 29, 2018 | 20.40 | 20.40 | 16.80 | 18.90 | 73,996 | -2.10(-10.00%) |
Nov 28, 2018 | 22.35 | 24.30 | 21.00 | 21.00 | 104,207 | -1.05(-4.76%) |
Nov 27, 2018 | 24.45 | 26.10 | 19.35 | 22.05 | 737,158 | +4.50(+25.64%) |
Nov 26, 2018 | 18.30 | 18.75 | 17.25 | 17.55 | 3,438 | -1.20(-6.40%) |
Nov 23, 2018 | 18.60 | 18.75 | 17.85 | 18.75 | 1,386 | +0.30(+1.63%) |
Nov 21, 2018 | 18.45 | 18.45 | 18.45 | 0 | -0.15(-0.81%) | |
Nov 20, 2018 | 17.25 | 18.60 | 17.25 | 18.60 | 592 | +0.90(+5.08%) |
Nov 19, 2018 | 18.00 | 18.75 | 17.25 | 17.70 | 3,067 | +0.00(+0.00%) |
Nov 16, 2018 | 18.45 | 18.75 | 17.70 | 17.70 | 7,106 | -0.90(-4.84%) |
Nov 15, 2018 | 18.00 | 18.65 | 18.00 | 18.60 | 2,445 | +0.45(+2.48%) |
Nov 14, 2018 | 18.00 | 18.30 | 17.85 | 18.15 | 4,818 | +0.30(+1.68%) |
Nov 13, 2018 | 17.70 | 18.00 | 17.70 | 17.85 | 2,471 | +0.45(+2.59%) |
Nov 12, 2018 | 17.70 | 18.00 | 17.40 | 17.40 | 367 | -0.15(-0.85%) |
Nov 09, 2018 | 17.70 | 18.45 | 17.55 | 17.55 | 4,486 | -0.30(-1.68%) |
Nov 08, 2018 | 17.25 | 17.85 | 16.13 | 17.85 | 3,113 | +0.30(+1.71%) |
Nov 07, 2018 | 17.10 | 17.70 | 15.30 | 17.55 | 3,546 | +0.00(+0.00%) |
Nov 06, 2018 | 17.40 | 17.85 | 17.19 | 17.55 | 4,650 | +0.75(+4.46%) |
Nov 05, 2018 | 17.10 | 17.40 | 16.65 | 16.80 | 5,012 | +0.30(+1.82%) |
Nov 02, 2018 | 16.20 | 17.85 | 16.20 | 16.50 | 5,613 | +0.59(+3.72%) |
Nov 01, 2018 | 15.75 | 16.20 | 15.60 | 15.91 | 1,074 | +0.31(+1.97%) |
Oct 31, 2018 | 15.45 | 15.75 | 15.36 | 15.60 | 1,342 | -0.30(-1.89%) |
Oct 30, 2018 | 15.15 | 15.90 | 15.00 | 15.90 | 2,516 | +0.75(+4.95%) |
Oct 29, 2018 | 15.75 | 16.20 | 15.12 | 15.15 | 1,437 | -0.30(-1.94%) |
Oct 26, 2018 | 15.45 | 15.90 | 15.00 | 15.45 | 8,666 | +0.00(+0.00%) |
Oct 25, 2018 | 15.45 | 16.50 | 15.45 | 15.45 | 2,592 | +0.22(+1.44%) |
Oct 24, 2018 | 15.45 | 15.45 | 15.00 | 15.23 | 3,200 | -0.22(-1.42%) |
Oct 23, 2018 | 15.45 | 15.45 | 15.30 | 15.45 | 1,626 | +0.00(+0.00%) |
Oct 22, 2018 | 15.75 | 16.27 | 15.45 | 15.45 | 2,744 | -0.45(-2.83%) |
Oct 19, 2018 | 16.50 | 16.50 | 15.75 | 15.90 | 7,406 | -0.60(-3.64%) |
Oct 18, 2018 | 16.35 | 16.95 | 16.05 | 16.50 | 15,002 | +0.15(+0.92%) |
Oct 17, 2018 | 17.25 | 17.65 | 16.35 | 16.35 | 4,212 | -0.90(-5.22%) |
Oct 16, 2018 | 17.10 | 17.55 | 17.10 | 17.25 | 4,423 | +0.15(+0.88%) |
Oct 15, 2018 | 17.40 | 17.55 | 16.35 | 17.10 | 11,457 | -0.30(-1.72%) |
Oct 12, 2018 | 16.80 | 17.40 | 16.80 | 17.40 | 880 | +0.58(+3.46%) |
Oct 11, 2018 | 16.65 | 17.55 | 16.20 | 16.82 | 2,770 | +0.17(+1.01%) |
Oct 10, 2018 | 17.40 | 17.70 | 16.65 | 16.65 | 3,511 | +0.00(+0.00%) |
Oct 09, 2018 | 16.61 | 17.85 | 16.61 | 16.65 | 1,338 | +0.45(+2.78%) |
Oct 08, 2018 | 16.95 | 17.55 | 16.05 | 16.20 | 5,149 | -0.90(-5.26%) |
Oct 05, 2018 | 17.40 | 17.85 | 17.10 | 17.10 | 3,400 | -0.30(-1.72%) |
Oct 04, 2018 | 17.70 | 17.70 | 17.25 | 17.40 | 1,583 | -0.30(-1.69%) |
Oct 03, 2018 | 18.00 | 18.00 | 17.25 | 17.70 | 4,294 | -0.15(-0.84%) |
Oct 02, 2018 | 17.40 | 18.00 | 17.40 | 17.85 | 2,702 | +0.30(+1.71%) |