Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.32 | 19.32 | 18.12 | 18.75 | 1,500 | -0.86(-4.41%) |
Dec 28, 2018 | 18.22 | 20.49 | 18.22 | 19.61 | 9,300 | +1.61(+8.97%) |
Dec 27, 2018 | 19.25 | 19.25 | 17.60 | 18.00 | 7,256 | -0.50(-2.70%) |
Dec 26, 2018 | 18.01 | 19.20 | 18.00 | 18.50 | 2,640 | -0.50(-2.63%) |
Dec 24, 2018 | 19.00 | 19.00 | 18.07 | 19.00 | 2,600 | +0.00(+0.01%) |
Dec 21, 2018 | 19.09 | 19.40 | 18.80 | 19.00 | 7,300 | -0.20(-1.05%) |
Dec 20, 2018 | 19.50 | 19.75 | 18.70 | 19.20 | 2,256 | -0.60(-3.03%) |
Dec 19, 2018 | 20.40 | 20.40 | 18.50 | 19.80 | 11,478 | -0.60(-2.94%) |
Dec 18, 2018 | 20.20 | 21.16 | 20.20 | 20.40 | 2,632 | +0.10(+0.49%) |
Dec 17, 2018 | 20.50 | 20.50 | 20.30 | 20.30 | 1,060 | -0.10(-0.49%) |
Dec 14, 2018 | 20.50 | 20.70 | 20.11 | 20.40 | 13,500 | +0.20(+0.99%) |
Dec 13, 2018 | 20.47 | 20.50 | 20.01 | 20.20 | 8,847 | -0.40(-1.94%) |
Dec 12, 2018 | 21.40 | 21.40 | 20.50 | 20.60 | 12,523 | -0.70(-3.29%) |
Dec 11, 2018 | 23.65 | 24.22 | 21.29 | 21.30 | 7,482 | -2.07(-8.86%) |
Dec 10, 2018 | 24.48 | 24.48 | 23.37 | 23.37 | 5,582 | -1.03(-4.22%) |
Dec 07, 2018 | 24.54 | 24.54 | 24.30 | 24.40 | 4,400 | +0.29(+1.20%) |
Dec 06, 2018 | 24.49 | 25.79 | 23.50 | 24.11 | 16,826 | +0.52(+2.20%) |
Dec 04, 2018 | 23.81 | 24.50 | 23.55 | 23.59 | 3,900 | -0.52(-2.16%) |
Dec 03, 2018 | 24.50 | 24.50 | 23.49 | 24.11 | 4,365 | -0.14(-0.58%) |
Nov 30, 2018 | 23.50 | 25.00 | 23.20 | 24.25 | 5,600 | +0.95(+4.08%) |
Nov 29, 2018 | 23.70 | 23.96 | 23.30 | 23.30 | 5,167 | -0.40(-1.69%) |
Nov 28, 2018 | 23.70 | 24.15 | 23.70 | 23.70 | 11,832 | -0.00(-0.00%) |
Nov 27, 2018 | 24.24 | 24.61 | 23.70 | 23.70 | 4,865 | -0.50(-2.07%) |
Nov 26, 2018 | 24.51 | 25.41 | 24.20 | 24.20 | 5,172 | -0.65(-2.62%) |
Nov 23, 2018 | 23.25 | 25.00 | 23.25 | 24.85 | 3,700 | +0.89(+3.71%) |
Nov 21, 2018 | 23.96 | 23.96 | 23.96 | 0 | +1.06(+4.63%) | |
Nov 20, 2018 | 22.09 | 23.28 | 22.09 | 22.90 | 4,948 | +0.40(+1.78%) |
Nov 19, 2018 | 21.35 | 22.50 | 21.35 | 22.50 | 2,605 | +1.20(+5.63%) |
Nov 16, 2018 | 21.70 | 21.90 | 21.11 | 21.30 | 7,000 | -0.20(-0.93%) |
Nov 15, 2018 | 21.40 | 21.90 | 21.22 | 21.50 | 5,053 | -0.05(-0.23%) |
Nov 14, 2018 | 20.70 | 22.18 | 20.62 | 21.55 | 6,876 | +0.85(+4.11%) |
Nov 13, 2018 | 20.00 | 21.10 | 20.00 | 20.70 | 37,099 | +0.12(+0.58%) |
Nov 12, 2018 | 20.15 | 21.00 | 20.15 | 20.58 | 24,482 | +0.37(+1.83%) |
Nov 09, 2018 | 18.01 | 21.56 | 18.01 | 20.21 | 67,700 | +3.06(+17.84%) |
Nov 08, 2018 | 18.20 | 18.20 | 17.15 | 17.15 | 3,661 | -1.10(-6.03%) |
Nov 07, 2018 | 17.80 | 18.80 | 17.80 | 18.25 | 5,252 | +0.35(+1.95%) |
Nov 06, 2018 | 19.90 | 19.90 | 17.90 | 17.90 | 2,724 | -2.09(-10.46%) |
Nov 05, 2018 | 19.99 | 19.99 | 19.99 | 60 | +0.00(+0.00%) | |
Nov 02, 2018 | 19.99 | 19.99 | 19.99 | 19.99 | 600 | +0.59(+3.04%) |
Nov 01, 2018 | 19.41 | 19.41 | 19.28 | 19.40 | 1,419 | +0.60(+3.19%) |
Oct 31, 2018 | 18.80 | 18.80 | 18.80 | 18.80 | 562 | +0.20(+1.08%) |
Oct 30, 2018 | 19.42 | 19.42 | 18.60 | 18.60 | 778 | -0.56(-2.92%) |
Oct 29, 2018 | 19.16 | 19.16 | 19.16 | 19.16 | 222 | +0.66(+3.57%) |
Oct 26, 2018 | 18.50 | 18.50 | 18.50 | 66 | +0.00(+0.00%) | |
Oct 25, 2018 | 19.19 | 19.19 | 18.40 | 18.50 | 2,912 | -0.55(-2.89%) |
Oct 24, 2018 | 18.72 | 19.13 | 18.72 | 19.05 | 6,388 | +0.31(+1.63%) |
Oct 23, 2018 | 19.00 | 19.00 | 16.15 | 18.74 | 14,338 | +0.34(+1.87%) |
Oct 22, 2018 | 20.00 | 20.00 | 18.00 | 18.40 | 5,437 | -1.49(-7.49%) |
Oct 19, 2018 | 20.00 | 20.00 | 19.07 | 19.89 | 2,200 | +0.04(+0.20%) |
Oct 18, 2018 | 19.64 | 19.85 | 19.24 | 19.85 | 2,922 | +0.65(+3.39%) |
Oct 17, 2018 | 19.40 | 19.40 | 19.00 | 19.20 | 1,312 | -0.14(-0.72%) |
Oct 16, 2018 | 20.66 | 20.72 | 19.00 | 19.34 | 21,564 | -1.16(-5.66%) |
Oct 15, 2018 | 21.39 | 22.38 | 20.50 | 20.50 | 5,531 | -0.02(-0.10%) |
Oct 12, 2018 | 20.51 | 20.67 | 20.50 | 20.52 | 1,300 | -0.23(-1.08%) |
Oct 11, 2018 | 20.80 | 21.54 | 20.50 | 20.75 | 5,700 | -0.04(-0.22%) |
Oct 10, 2018 | 23.93 | 23.93 | 20.10 | 20.79 | 27,817 | -2.81(-11.91%) |
Oct 09, 2018 | 23.80 | 23.80 | 23.60 | 23.60 | 2,224 | +0.07(+0.28%) |
Oct 08, 2018 | 24.50 | 24.60 | 23.52 | 23.53 | 3,020 | -1.24(-4.99%) |
Oct 05, 2018 | 24.59 | 24.77 | 24.55 | 24.77 | 1,000 | +0.18(+0.73%) |
Oct 04, 2018 | 24.76 | 24.87 | 24.50 | 24.59 | 1,558 | -0.21(-0.85%) |
Oct 03, 2018 | 24.94 | 25.23 | 24.80 | 24.80 | 8,157 | -0.13(-0.52%) |
Oct 02, 2018 | 25.91 | 26.10 | 24.85 | 24.93 | 4,951 | -1.15(-4.40%) |