Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.06 | 15.19 | 14.56 | 14.97 | 27,900 | +0.01(+0.07%) |
Dec 28, 2018 | 14.84 | 15.28 | 14.59 | 14.96 | 47,300 | +0.12(+0.81%) |
Dec 27, 2018 | 14.74 | 14.86 | 14.49 | 14.84 | 54,399 | +0.05(+0.34%) |
Dec 26, 2018 | 14.53 | 14.86 | 14.48 | 14.79 | 52,067 | +0.38(+2.64%) |
Dec 24, 2018 | 14.51 | 14.68 | 14.41 | 14.41 | 36,600 | -0.15(-1.03%) |
Dec 21, 2018 | 14.86 | 14.94 | 14.42 | 14.56 | 75,200 | -0.28(-1.89%) |
Dec 20, 2018 | 14.53 | 15.03 | 14.50 | 14.84 | 72,157 | +0.17(+1.16%) |
Dec 19, 2018 | 15.02 | 15.35 | 14.53 | 14.67 | 83,277 | -0.42(-2.78%) |
Dec 18, 2018 | 15.23 | 15.99 | 15.08 | 15.09 | 51,351 | -0.28(-1.82%) |
Dec 17, 2018 | 15.08 | 15.69 | 15.08 | 15.37 | 65,838 | +0.26(+1.72%) |
Dec 14, 2018 | 14.92 | 15.64 | 14.91 | 15.11 | 71,600 | +0.02(+0.13%) |
Dec 13, 2018 | 16.08 | 16.09 | 15.00 | 15.09 | 102,540 | -0.98(-6.10%) |
Dec 12, 2018 | 16.46 | 16.74 | 15.99 | 16.07 | 76,160 | -0.39(-2.37%) |
Dec 11, 2018 | 16.96 | 17.05 | 16.33 | 16.46 | 47,888 | -0.25(-1.50%) |
Dec 10, 2018 | 16.54 | 17.01 | 15.68 | 16.71 | 63,817 | +0.17(+1.03%) |
Dec 07, 2018 | 18.11 | 18.46 | 16.48 | 16.54 | 67,800 | -1.57(-8.67%) |
Dec 06, 2018 | 17.67 | 18.23 | 17.40 | 18.11 | 66,387 | +0.27(+1.51%) |
Dec 04, 2018 | 19.72 | 20.72 | 17.70 | 17.84 | 43,900 | -1.97(-9.94%) |
Dec 03, 2018 | 20.93 | 22.38 | 19.64 | 19.81 | 59,156 | -0.70(-3.41%) |
Nov 30, 2018 | 20.15 | 20.59 | 19.96 | 20.51 | 43,000 | +0.32(+1.58%) |
Nov 29, 2018 | 20.72 | 20.72 | 19.97 | 20.19 | 42,169 | -0.64(-3.07%) |
Nov 28, 2018 | 20.08 | 20.93 | 19.82 | 20.83 | 24,680 | +0.76(+3.79%) |
Nov 27, 2018 | 20.27 | 20.27 | 19.69 | 20.07 | 40,119 | -0.40(-1.95%) |
Nov 26, 2018 | 20.49 | 20.79 | 20.10 | 20.47 | 40,175 | +0.19(+0.94%) |
Nov 23, 2018 | 20.02 | 20.90 | 19.76 | 20.28 | 19,600 | +0.20(+1.00%) |
Nov 21, 2018 | 20.08 | 20.08 | 20.08 | 0 | +0.02(+0.10%) | |
Nov 20, 2018 | 20.69 | 21.56 | 20.01 | 20.06 | 41,928 | -0.79(-3.79%) |
Nov 19, 2018 | 20.84 | 21.00 | 20.47 | 20.85 | 43,253 | +0.00(+0.00%) |
Nov 16, 2018 | 22.04 | 22.04 | 20.45 | 20.85 | 59,800 | -1.24(-5.61%) |
Nov 15, 2018 | 22.00 | 22.25 | 21.57 | 22.09 | 48,193 | +0.33(+1.52%) |
Nov 14, 2018 | 22.20 | 22.40 | 21.55 | 21.76 | 96,326 | -0.22(-1.00%) |
Nov 13, 2018 | 22.14 | 22.37 | 21.12 | 21.98 | 84,417 | -0.07(-0.32%) |
Nov 12, 2018 | 20.90 | 22.64 | 20.75 | 22.05 | 97,968 | +1.10(+5.25%) |
Nov 09, 2018 | 21.80 | 21.80 | 20.49 | 20.95 | 97,500 | -0.65(-3.01%) |
Nov 08, 2018 | 21.40 | 21.74 | 20.85 | 21.60 | 63,614 | +0.25(+1.17%) |
Nov 07, 2018 | 20.56 | 21.77 | 20.21 | 21.35 | 92,707 | +0.90(+4.40%) |
Nov 06, 2018 | 19.63 | 20.50 | 19.52 | 20.45 | 73,592 | +0.83(+4.23%) |
Nov 05, 2018 | 20.01 | 20.25 | 19.48 | 19.62 | 63,725 | -0.38(-1.90%) |
Nov 02, 2018 | 20.08 | 20.13 | 19.59 | 20.00 | 46,400 | -0.01(-0.05%) |
Nov 01, 2018 | 19.76 | 20.04 | 19.20 | 20.01 | 79,903 | +0.34(+1.73%) |
Oct 31, 2018 | 20.75 | 20.77 | 19.56 | 19.67 | 103,655 | -0.75(-3.67%) |
Oct 30, 2018 | 20.23 | 20.87 | 19.87 | 20.42 | 130,054 | +0.22(+1.09%) |
Oct 29, 2018 | 19.09 | 20.99 | 18.57 | 20.20 | 210,764 | +1.30(+6.88%) |
Oct 26, 2018 | 18.90 | 19.28 | 18.00 | 18.90 | 129,500 | +0.89(+4.94%) |
Oct 25, 2018 | 17.50 | 18.06 | 17.50 | 18.01 | 73,239 | +0.66(+3.80%) |
Oct 24, 2018 | 17.67 | 17.89 | 17.27 | 17.35 | 214,089 | -0.45(-2.53%) |
Oct 23, 2018 | 17.92 | 18.03 | 17.29 | 17.80 | 77,212 | -0.44(-2.41%) |
Oct 22, 2018 | 17.53 | 19.05 | 17.37 | 18.24 | 143,858 | +0.83(+4.77%) |
Oct 19, 2018 | 17.33 | 17.83 | 17.04 | 17.41 | 102,900 | +0.10(+0.58%) |
Oct 18, 2018 | 18.39 | 18.93 | 17.31 | 17.31 | 76,935 | -0.52(-2.92%) |
Oct 17, 2018 | 18.27 | 18.27 | 17.45 | 17.83 | 59,808 | -0.45(-2.46%) |
Oct 16, 2018 | 17.67 | 18.30 | 17.35 | 18.28 | 184,604 | +0.76(+4.34%) |
Oct 15, 2018 | 16.98 | 17.71 | 16.89 | 17.52 | 89,140 | +0.53(+3.12%) |
Oct 12, 2018 | 17.45 | 17.54 | 16.61 | 16.99 | 88,900 | -0.06(-0.35%) |
Oct 11, 2018 | 17.13 | 17.81 | 16.76 | 17.05 | 91,937 | -0.18(-1.04%) |
Oct 10, 2018 | 17.83 | 17.83 | 17.05 | 17.23 | 111,578 | -0.76(-4.22%) |
Oct 09, 2018 | 18.61 | 19.12 | 17.98 | 17.99 | 65,378 | -0.73(-3.90%) |
Oct 08, 2018 | 18.46 | 18.81 | 17.62 | 18.72 | 124,837 | +0.16(+0.86%) |
Oct 05, 2018 | 19.40 | 19.76 | 18.36 | 18.56 | 60,700 | -0.75(-3.88%) |
Oct 04, 2018 | 19.79 | 20.05 | 19.27 | 19.31 | 44,528 | -0.49(-2.47%) |
Oct 03, 2018 | 19.87 | 19.96 | 19.26 | 19.80 | 45,425 | -0.02(-0.10%) |
Oct 02, 2018 | 20.45 | 20.50 | 19.75 | 19.82 | 34,932 | -0.69(-3.36%) |