Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.00 | 20.00 | 16.00 | 18.75 | 8,748 | +1.50(+8.70%) |
Dec 28, 2018 | 15.50 | 17.50 | 15.00 | 17.25 | 3,468 | +1.75(+11.29%) |
Dec 27, 2018 | 16.25 | 17.25 | 15.50 | 15.50 | 3,458 | -0.75(-4.62%) |
Dec 26, 2018 | 17.50 | 17.50 | 14.00 | 16.25 | 6,605 | +0.25(+1.56%) |
Dec 24, 2018 | 15.00 | 18.75 | 13.00 | 16.00 | 6,580 | +1.75(+12.28%) |
Dec 21, 2018 | 13.50 | 15.00 | 13.50 | 14.25 | 2,004 | +0.00(+0.00%) |
Dec 20, 2018 | 15.53 | 15.75 | 12.38 | 14.25 | 2,335 | -1.50(-9.52%) |
Dec 19, 2018 | 16.00 | 16.25 | 15.25 | 15.75 | 2,080 | -0.18(-1.10%) |
Dec 18, 2018 | 16.25 | 17.50 | 15.71 | 15.93 | 5,619 | -0.07(-0.47%) |
Dec 17, 2018 | 16.50 | 17.50 | 15.50 | 16.00 | 1,968 | -1.25(-7.25%) |
Dec 14, 2018 | 16.25 | 18.25 | 16.25 | 17.25 | 3,060 | +0.50(+2.99%) |
Dec 13, 2018 | 17.02 | 17.50 | 16.00 | 16.75 | 2,434 | -0.50(-2.90%) |
Dec 12, 2018 | 17.50 | 17.50 | 17.00 | 17.25 | 2,975 | +0.00(+0.00%) |
Dec 11, 2018 | 17.02 | 18.41 | 17.00 | 17.25 | 4,750 | -0.75(-4.17%) |
Dec 10, 2018 | 17.25 | 18.75 | 17.04 | 18.00 | 2,247 | +0.25(+1.41%) |
Dec 07, 2018 | 18.25 | 20.00 | 16.75 | 17.75 | 1,108 | -1.25(-6.58%) |
Dec 06, 2018 | 20.00 | 20.66 | 17.75 | 19.00 | 2,811 | +0.00(+0.00%) |
Dec 04, 2018 | 19.50 | 20.00 | 17.75 | 19.00 | 3,532 | -1.00(-5.00%) |
Dec 03, 2018 | 19.52 | 20.75 | 19.52 | 20.00 | 1,355 | +0.50(+2.56%) |
Nov 30, 2018 | 19.50 | 20.00 | 19.50 | 19.50 | 1,416 | -0.50(-2.50%) |
Nov 29, 2018 | 19.95 | 20.00 | 19.50 | 20.00 | 2,343 | -0.25(-1.23%) |
Nov 28, 2018 | 21.25 | 21.25 | 20.00 | 20.25 | 1,847 | -0.50(-2.41%) |
Nov 27, 2018 | 20.50 | 21.00 | 19.25 | 20.75 | 3,235 | +1.00(+5.06%) |
Nov 26, 2018 | 20.00 | 20.62 | 18.51 | 19.75 | 2,036 | -0.25(-1.25%) |
Nov 23, 2018 | 19.75 | 20.00 | 19.00 | 20.00 | 412 | +0.00(+0.00%) |
Nov 21, 2018 | 20.00 | 20.00 | 20.00 | 0 | +1.25(+6.67%) | |
Nov 20, 2018 | 20.25 | 20.25 | 18.75 | 18.75 | 356 | -1.25(-6.25%) |
Nov 19, 2018 | 20.50 | 20.75 | 18.75 | 20.00 | 1,601 | -0.50(-2.44%) |
Nov 16, 2018 | 17.75 | 20.88 | 17.75 | 20.50 | 2,444 | +2.11(+11.44%) |
Nov 15, 2018 | 18.59 | 18.96 | 17.75 | 18.39 | 1,295 | -0.11(-0.57%) |
Nov 14, 2018 | 19.75 | 19.75 | 18.50 | 18.50 | 4,157 | -0.98(-5.03%) |
Nov 13, 2018 | 19.00 | 19.50 | 19.00 | 19.48 | 1,696 | +0.73(+3.89%) |
Nov 12, 2018 | 19.75 | 19.75 | 18.00 | 18.75 | 1,315 | +0.00(+0.00%) |
Nov 09, 2018 | 19.00 | 20.00 | 18.75 | 18.75 | 1,980 | -1.00(-5.06%) |
Nov 08, 2018 | 18.50 | 20.00 | 18.50 | 19.75 | 418 | +0.00(+0.00%) |
Nov 07, 2018 | 19.00 | 20.00 | 18.50 | 19.75 | 1,709 | -0.25(-1.25%) |
Nov 06, 2018 | 20.00 | 20.00 | 19.00 | 20.00 | 1,429 | +0.50(+2.56%) |
Nov 05, 2018 | 19.71 | 20.00 | 19.00 | 19.50 | 2,254 | -0.12(-0.64%) |
Nov 02, 2018 | 19.50 | 21.00 | 19.50 | 19.62 | 1,592 | +0.82(+4.37%) |
Nov 01, 2018 | 19.00 | 19.95 | 16.36 | 18.80 | 2,958 | -0.20(-1.04%) |
Oct 31, 2018 | 19.25 | 19.50 | 18.50 | 19.00 | 1,375 | +0.25(+1.33%) |
Oct 30, 2018 | 18.25 | 19.88 | 17.50 | 18.75 | 2,376 | -0.64(-3.30%) |
Oct 29, 2018 | 19.00 | 19.50 | 17.50 | 19.39 | 2,403 | -0.36(-1.82%) |
Oct 26, 2018 | 19.75 | 20.00 | 19.00 | 19.75 | 3,056 | +0.00(+0.00%) |
Oct 25, 2018 | 18.41 | 20.20 | 18.36 | 19.75 | 2,427 | +0.66(+3.43%) |
Oct 24, 2018 | 19.77 | 20.19 | 17.77 | 19.09 | 6,929 | -0.94(-4.70%) |
Oct 23, 2018 | 19.75 | 20.62 | 19.25 | 20.04 | 1,581 | +0.04(+0.19%) |
Oct 22, 2018 | 20.11 | 21.20 | 20.00 | 20.00 | 2,290 | -0.38(-1.84%) |
Oct 19, 2018 | 20.75 | 21.20 | 20.00 | 20.38 | 2,612 | -0.13(-0.62%) |
Oct 18, 2018 | 21.12 | 21.75 | 20.00 | 20.50 | 3,979 | -0.62(-2.95%) |
Oct 17, 2018 | 22.00 | 22.23 | 20.88 | 21.12 | 3,933 | -0.62(-2.87%) |
Oct 16, 2018 | 21.75 | 22.50 | 21.26 | 21.75 | 5,133 | -0.04(-0.17%) |
Oct 15, 2018 | 21.00 | 22.50 | 20.00 | 21.79 | 12,624 | +1.29(+6.28%) |
Oct 12, 2018 | 21.00 | 21.75 | 18.75 | 20.50 | 5,248 | -0.75(-3.53%) |
Oct 11, 2018 | 21.25 | 22.75 | 20.50 | 21.25 | 3,757 | +1.38(+6.93%) |
Oct 10, 2018 | 21.09 | 22.51 | 17.50 | 19.87 | 6,751 | -1.38(-6.48%) |
Oct 09, 2018 | 21.64 | 22.50 | 20.75 | 21.25 | 6,067 | -0.93(-4.21%) |
Oct 08, 2018 | 23.27 | 23.27 | 21.43 | 22.18 | 4,408 | -0.82(-3.54%) |
Oct 05, 2018 | 24.25 | 24.75 | 21.50 | 23.00 | 9,684 | -1.75(-7.07%) |
Oct 04, 2018 | 27.00 | 27.25 | 23.79 | 24.75 | 11,740 | -1.50(-5.71%) |
Oct 03, 2018 | 23.50 | 27.50 | 23.00 | 26.25 | 39,682 | +2.12(+8.81%) |
Oct 02, 2018 | 22.00 | 26.00 | 22.00 | 24.12 | 75,230 | +2.88(+13.53%) |