Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.19 | 23.46 | 18.02 | 22.10 | 13,470 | +3.91(+21.50%) |
Dec 28, 2018 | 17.85 | 19.21 | 17.68 | 18.19 | 11,129 | -0.34(-1.83%) |
Dec 27, 2018 | 19.04 | 19.89 | 17.85 | 18.53 | 8,619 | -1.02(-5.22%) |
Dec 26, 2018 | 21.25 | 21.25 | 19.55 | 19.55 | 10,236 | -1.70(-8.00%) |
Dec 24, 2018 | 21.25 | 22.27 | 21.25 | 21.25 | 4,152 | -0.17(-0.79%) |
Dec 21, 2018 | 22.10 | 22.78 | 21.42 | 21.42 | 4,523 | -0.68(-3.08%) |
Dec 20, 2018 | 23.12 | 23.46 | 22.10 | 22.10 | 12,870 | -0.22(-1.00%) |
Dec 19, 2018 | 22.61 | 23.29 | 22.32 | 22.32 | 3,758 | +0.05(+0.24%) |
Dec 18, 2018 | 22.95 | 23.63 | 21.76 | 22.27 | 4,816 | -0.68(-2.96%) |
Dec 17, 2018 | 23.12 | 24.31 | 22.95 | 22.95 | 3,001 | -0.68(-2.88%) |
Dec 14, 2018 | 23.29 | 24.65 | 23.29 | 23.63 | 1,611 | +0.17(+0.72%) |
Dec 13, 2018 | 24.31 | 24.65 | 23.12 | 23.46 | 3,165 | -1.02(-4.17%) |
Dec 12, 2018 | 24.14 | 24.82 | 23.80 | 24.48 | 1,764 | +1.19(+5.11%) |
Dec 11, 2018 | 24.82 | 25.16 | 23.29 | 23.29 | 1,643 | -1.19(-4.86%) |
Dec 10, 2018 | 23.80 | 25.16 | 23.12 | 24.48 | 6,742 | +0.85(+3.60%) |
Dec 07, 2018 | 23.63 | 24.82 | 23.63 | 23.63 | 1,552 | +0.00(+0.00%) |
Dec 06, 2018 | 24.31 | 24.65 | 23.46 | 23.63 | 2,578 | -1.19(-4.79%) |
Dec 04, 2018 | 25.50 | 25.50 | 23.97 | 24.82 | 5,264 | +0.17(+0.69%) |
Dec 03, 2018 | 23.46 | 25.50 | 23.46 | 24.65 | 4,989 | +1.53(+6.62%) |
Nov 30, 2018 | 24.14 | 24.65 | 23.12 | 23.12 | 3,458 | -0.85(-3.55%) |
Nov 29, 2018 | 23.39 | 24.14 | 23.39 | 23.97 | 3,335 | +0.17(+0.71%) |
Nov 28, 2018 | 23.80 | 24.48 | 23.63 | 23.80 | 1,619 | +0.17(+0.72%) |
Nov 27, 2018 | 22.95 | 23.80 | 22.95 | 23.63 | 1,618 | +0.68(+2.96%) |
Nov 26, 2018 | 23.97 | 24.14 | 22.95 | 22.95 | 2,237 | -1.02(-4.26%) |
Nov 23, 2018 | 23.97 | 24.48 | 23.29 | 23.97 | 1,288 | +0.00(+0.00%) |
Nov 21, 2018 | 23.97 | 23.97 | 23.97 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 23.12 | 24.65 | 23.12 | 23.97 | 813 | +0.34(+1.44%) |
Nov 19, 2018 | 23.97 | 24.99 | 23.46 | 23.63 | 2,244 | -0.85(-3.47%) |
Nov 16, 2018 | 24.14 | 24.65 | 24.14 | 24.48 | 2,205 | +0.51(+2.13%) |
Nov 15, 2018 | 25.16 | 25.67 | 23.97 | 23.97 | 2,733 | -1.02(-4.08%) |
Nov 14, 2018 | 26.70 | 26.70 | 24.65 | 24.99 | 5,519 | -2.21(-8.13%) |
Nov 13, 2018 | 27.20 | 28.05 | 27.03 | 27.20 | 4,834 | +0.00(+0.00%) |
Nov 12, 2018 | 27.20 | 29.73 | 27.20 | 27.20 | 8,186 | +0.00(+0.00%) |
Nov 09, 2018 | 27.71 | 27.88 | 27.03 | 27.20 | 9,817 | -0.51(-1.84%) |
Nov 08, 2018 | 26.18 | 27.71 | 26.01 | 27.71 | 24,027 | +2.38(+9.40%) |
Nov 07, 2018 | 25.84 | 25.84 | 24.48 | 25.33 | 8,960 | -0.17(-0.67%) |
Nov 06, 2018 | 25.50 | 25.84 | 25.33 | 25.50 | 8,630 | +0.34(+1.35%) |
Nov 05, 2018 | 25.50 | 26.18 | 24.65 | 25.16 | 20,128 | +0.00(+0.00%) |
Nov 02, 2018 | 25.16 | 26.35 | 22.27 | 25.16 | 17,270 | +0.68(+2.78%) |
Nov 01, 2018 | 24.14 | 24.48 | 23.46 | 24.48 | 4,500 | +0.68(+2.86%) |
Oct 31, 2018 | 22.27 | 24.14 | 22.27 | 23.80 | 3,610 | +1.02(+4.48%) |
Oct 30, 2018 | 22.10 | 23.12 | 21.53 | 22.78 | 2,446 | +0.51(+2.29%) |
Oct 29, 2018 | 22.27 | 22.27 | 21.59 | 22.27 | 2,759 | +0.00(+0.00%) |
Oct 26, 2018 | 21.93 | 23.12 | 21.25 | 22.27 | 7,441 | +0.00(+0.00%) |
Oct 25, 2018 | 22.27 | 22.95 | 21.99 | 22.27 | 2,392 | +0.17(+0.77%) |
Oct 24, 2018 | 20.57 | 22.61 | 20.57 | 22.10 | 3,763 | +2.38(+12.07%) |
Oct 23, 2018 | 19.04 | 21.15 | 18.02 | 19.72 | 10,207 | +0.51(+2.65%) |
Oct 22, 2018 | 21.42 | 23.01 | 18.87 | 19.21 | 13,960 | -1.36(-6.61%) |
Oct 19, 2018 | 22.27 | 22.44 | 20.06 | 20.57 | 9,988 | -1.53(-6.92%) |
Oct 18, 2018 | 23.29 | 23.29 | 22.10 | 22.10 | 6,444 | -0.85(-3.70%) |
Oct 17, 2018 | 22.27 | 24.48 | 21.76 | 22.95 | 24,088 | +0.85(+3.85%) |
Oct 16, 2018 | 22.44 | 24.48 | 22.10 | 22.10 | 6,176 | -0.17(-0.76%) |
Oct 15, 2018 | 22.95 | 23.63 | 22.27 | 22.27 | 2,132 | -0.68(-2.96%) |
Oct 12, 2018 | 22.61 | 22.95 | 22.27 | 22.95 | 2,458 | +0.85(+3.85%) |
Oct 11, 2018 | 22.78 | 22.78 | 22.10 | 22.10 | 945 | -0.17(-0.76%) |
Oct 10, 2018 | 22.78 | 23.12 | 22.27 | 22.27 | 2,842 | -0.43(-1.87%) |
Oct 09, 2018 | 22.61 | 23.12 | 22.27 | 22.70 | 859 | -0.09(-0.37%) |
Oct 08, 2018 | 23.12 | 23.29 | 22.27 | 22.78 | 2,269 | -0.51(-2.19%) |
Oct 05, 2018 | 22.61 | 23.46 | 22.61 | 23.29 | 947 | +0.85(+3.79%) |
Oct 04, 2018 | 23.63 | 23.97 | 22.10 | 22.44 | 4,220 | -1.02(-4.35%) |
Oct 03, 2018 | 23.63 | 23.97 | 23.46 | 23.46 | 1,348 | +0.00(+0.00%) |
Oct 02, 2018 | 23.46 | 23.80 | 23.29 | 23.46 | 2,321 | +0.17(+0.73%) |