Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.53 | 16.53 | 16.53 | 0 | +0.07(+0.43%) | |
Dec 28, 2018 | 15.90 | 16.69 | 15.90 | 16.46 | 258,582 | +0.68(+4.31%) |
Dec 27, 2018 | 16.25 | 16.30 | 15.33 | 15.78 | 315,800 | -0.25(-1.56%) |
Dec 24, 2018 | 16.03 | 16.03 | 16.03 | 0 | +0.46(+2.95%) | |
Dec 21, 2018 | 15.80 | 16.27 | 15.52 | 15.57 | 895,220 | -0.17(-1.08%) |
Dec 20, 2018 | 15.75 | 16.19 | 15.56 | 15.74 | 293,248 | +0.02(+0.13%) |
Dec 19, 2018 | 15.75 | 16.29 | 15.62 | 15.72 | 605,862 | -0.01(-0.06%) |
Dec 18, 2018 | 15.18 | 16.20 | 15.04 | 15.73 | 1,007,191 | +0.55(+3.62%) |
Dec 17, 2018 | 14.73 | 15.45 | 14.48 | 15.18 | 682,744 | +0.31(+2.08%) |
Dec 14, 2018 | 15.01 | 15.40 | 14.54 | 14.87 | 671,202 | -0.31(-2.04%) |
Dec 13, 2018 | 15.40 | 15.58 | 15.08 | 15.18 | 433,930 | -0.25(-1.62%) |
Dec 12, 2018 | 15.90 | 16.01 | 15.38 | 15.43 | 364,756 | -0.28(-1.78%) |
Dec 11, 2018 | 16.52 | 16.80 | 15.59 | 15.71 | 935,086 | -0.61(-3.74%) |
Dec 10, 2018 | 17.40 | 17.40 | 16.13 | 16.32 | 578,265 | -1.09(-6.26%) |
Dec 07, 2018 | 17.70 | 17.91 | 17.36 | 17.41 | 418,462 | -0.23(-1.30%) |
Dec 06, 2018 | 16.66 | 17.66 | 16.25 | 17.64 | 775,813 | +0.71(+4.19%) |
Dec 05, 2018 | 16.82 | 17.27 | 16.52 | 16.93 | 549,386 | +0.12(+0.71%) |
Dec 04, 2018 | 18.07 | 18.07 | 16.69 | 16.81 | 643,201 | -1.35(-7.43%) |
Dec 03, 2018 | 18.65 | 18.70 | 17.96 | 18.16 | 672,772 | -0.05(-0.27%) |
Nov 30, 2018 | 18.88 | 18.88 | 17.99 | 18.21 | 413,895 | -0.68(-3.60%) |
Nov 29, 2018 | 18.45 | 19.38 | 18.41 | 18.89 | 318,020 | +0.42(+2.27%) |
Nov 28, 2018 | 18.75 | 18.93 | 18.14 | 18.47 | 498,837 | -0.18(-0.97%) |
Nov 27, 2018 | 19.52 | 19.60 | 18.60 | 18.65 | 350,258 | -1.05(-5.33%) |
Nov 26, 2018 | 19.11 | 19.78 | 19.08 | 19.70 | 701,024 | +0.70(+3.68%) |
Nov 23, 2018 | 18.85 | 19.21 | 18.84 | 19.00 | 222,515 | +0.12(+0.64%) |
Nov 22, 2018 | 18.61 | 19.21 | 18.61 | 18.88 | 264,563 | +0.32(+1.72%) |
Nov 21, 2018 | 18.51 | 18.96 | 18.50 | 18.56 | 691,582 | +0.09(+0.49%) |
Nov 20, 2018 | 18.37 | 18.59 | 17.98 | 18.47 | 500,869 | -0.01(-0.05%) |
Nov 19, 2018 | 18.33 | 18.73 | 18.14 | 18.48 | 1,217,050 | +0.13(+0.71%) |
Nov 16, 2018 | 18.28 | 18.76 | 17.61 | 18.35 | 1,227,087 | +0.34(+1.89%) |
Nov 15, 2018 | 19.53 | 19.55 | 16.71 | 18.01 | 2,382,228 | -1.53(-7.83%) |
Nov 14, 2018 | 19.10 | 19.66 | 19.09 | 19.54 | 254,673 | +0.47(+2.46%) |
Nov 13, 2018 | 19.32 | 19.79 | 18.99 | 19.07 | 290,724 | -0.32(-1.65%) |
Nov 12, 2018 | 19.04 | 19.70 | 18.68 | 19.39 | 383,006 | +0.30(+1.57%) |
Nov 09, 2018 | 19.45 | 19.45 | 18.75 | 19.09 | 395,420 | -0.58(-2.95%) |
Nov 08, 2018 | 19.32 | 19.75 | 19.13 | 19.67 | 366,985 | +0.38(+1.97%) |
Nov 07, 2018 | 19.90 | 19.94 | 19.23 | 19.29 | 481,192 | -0.41(-2.08%) |
Nov 06, 2018 | 20.29 | 20.45 | 19.50 | 19.70 | 438,606 | -0.55(-2.72%) |
Nov 05, 2018 | 21.12 | 21.12 | 20.06 | 20.25 | 593,645 | -0.98(-4.62%) |
Nov 02, 2018 | 20.00 | 21.97 | 19.97 | 21.23 | 1,001,807 | +1.31(+6.58%) |
Nov 01, 2018 | 19.02 | 19.97 | 18.79 | 19.92 | 639,302 | +1.01(+5.34%) |
Oct 31, 2018 | 19.35 | 19.68 | 18.64 | 18.91 | 410,177 | -0.33(-1.72%) |
Oct 30, 2018 | 18.59 | 19.28 | 18.27 | 19.24 | 507,275 | +0.74(+4.00%) |
Oct 29, 2018 | 18.91 | 20.06 | 18.33 | 18.50 | 722,698 | -0.54(-2.84%) |
Oct 26, 2018 | 20.29 | 20.29 | 18.84 | 19.04 | 959,813 | -1.45(-7.08%) |
Oct 25, 2018 | 19.26 | 21.14 | 19.26 | 20.49 | 786,475 | +1.42(+7.45%) |
Oct 24, 2018 | 20.49 | 20.49 | 18.66 | 19.07 | 552,295 | -1.29(-6.34%) |
Oct 23, 2018 | 19.84 | 20.56 | 19.31 | 20.36 | 631,708 | +0.14(+0.69%) |
Oct 22, 2018 | 20.57 | 21.09 | 20.16 | 20.22 | 723,520 | -0.27(-1.32%) |
Oct 19, 2018 | 20.23 | 20.76 | 20.13 | 20.49 | 546,641 | +0.32(+1.59%) |
Oct 18, 2018 | 19.76 | 20.28 | 19.27 | 20.17 | 1,225,733 | +0.42(+2.13%) |
Oct 17, 2018 | 21.40 | 21.47 | 19.64 | 19.75 | 706,938 | -1.67(-7.80%) |
Oct 16, 2018 | 21.38 | 21.46 | 20.86 | 21.42 | 687,612 | +0.09(+0.42%) |
Oct 15, 2018 | 21.26 | 21.48 | 20.86 | 21.33 | 399,446 | +0.07(+0.33%) |
Oct 12, 2018 | 21.51 | 21.69 | 20.94 | 21.26 | 422,454 | +0.00(+0.00%) |
Oct 11, 2018 | 20.98 | 21.55 | 20.89 | 21.26 | 744,077 | +0.01(+0.05%) |
Oct 10, 2018 | 21.58 | 21.66 | 20.98 | 21.25 | 850,704 | -0.47(-2.16%) |
Oct 09, 2018 | 22.86 | 23.01 | 21.39 | 21.72 | 648,854 | -1.29(-5.61%) |
Oct 05, 2018 | 23.01 | 23.01 | 23.01 | 0 | +0.13(+0.57%) | |
Oct 04, 2018 | 23.48 | 23.48 | 22.46 | 22.88 | 674,557 | -0.63(-2.68%) |
Oct 03, 2018 | 23.55 | 23.85 | 23.09 | 23.51 | 305,611 | -0.08(-0.34%) |
Oct 02, 2018 | 23.88 | 23.90 | 23.25 | 23.59 | 610,614 | -0.37(-1.54%) |