Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.88 | 23.96 | 22.73 | 22.94 | 140,200 | -0.90(-3.78%) |
Dec 28, 2018 | 23.55 | 24.31 | 23.38 | 23.84 | 113,300 | +0.25(+1.06%) |
Dec 27, 2018 | 23.25 | 24.14 | 22.50 | 23.59 | 180,835 | +0.53(+2.30%) |
Dec 26, 2018 | 22.95 | 23.62 | 20.97 | 23.06 | 258,702 | +0.35(+1.54%) |
Dec 24, 2018 | 21.77 | 23.35 | 21.77 | 22.71 | 48,100 | +1.08(+4.99%) |
Dec 21, 2018 | 22.89 | 22.95 | 21.20 | 21.63 | 339,700 | -1.36(-5.92%) |
Dec 20, 2018 | 23.85 | 23.85 | 22.58 | 22.99 | 94,658 | -0.87(-3.65%) |
Dec 19, 2018 | 24.24 | 26.13 | 23.45 | 23.86 | 133,537 | +0.06(+0.25%) |
Dec 18, 2018 | 23.95 | 26.44 | 22.48 | 23.80 | 500,515 | +1.89(+8.63%) |
Dec 17, 2018 | 21.50 | 22.43 | 21.01 | 21.91 | 114,704 | +0.42(+1.95%) |
Dec 14, 2018 | 21.34 | 21.64 | 18.99 | 21.49 | 42,100 | +0.29(+1.37%) |
Dec 13, 2018 | 20.83 | 21.39 | 20.32 | 21.20 | 41,242 | +0.33(+1.58%) |
Dec 12, 2018 | 21.00 | 21.25 | 20.64 | 20.87 | 45,965 | -0.02(-0.10%) |
Dec 11, 2018 | 20.89 | 21.48 | 20.68 | 20.89 | 46,034 | +0.25(+1.21%) |
Dec 10, 2018 | 19.90 | 20.89 | 19.62 | 20.64 | 83,070 | +0.60(+2.99%) |
Dec 07, 2018 | 19.64 | 20.10 | 19.04 | 20.04 | 79,300 | +0.59(+3.03%) |
Dec 06, 2018 | 18.26 | 19.55 | 17.91 | 19.45 | 63,574 | +0.94(+5.08%) |
Dec 04, 2018 | 19.10 | 19.81 | 18.05 | 18.51 | 66,900 | -0.42(-2.22%) |
Dec 03, 2018 | 17.71 | 19.17 | 17.41 | 18.93 | 67,308 | +1.40(+7.99%) |
Nov 30, 2018 | 16.98 | 17.71 | 16.90 | 17.53 | 85,000 | +0.41(+2.39%) |
Nov 29, 2018 | 17.71 | 18.12 | 16.69 | 17.12 | 60,268 | -0.71(-3.98%) |
Nov 28, 2018 | 18.04 | 18.10 | 17.47 | 17.83 | 118,165 | -0.12(-0.67%) |
Nov 27, 2018 | 18.05 | 18.10 | 17.50 | 17.95 | 68,128 | -0.21(-1.16%) |
Nov 26, 2018 | 19.82 | 19.93 | 17.93 | 18.16 | 88,794 | -1.03(-5.37%) |
Nov 23, 2018 | 19.21 | 19.43 | 19.00 | 19.19 | 43,000 | -0.12(-0.62%) |
Nov 21, 2018 | 19.31 | 19.31 | 19.31 | 0 | -0.07(-0.36%) | |
Nov 20, 2018 | 19.82 | 20.00 | 19.25 | 19.38 | 48,755 | -0.61(-3.05%) |
Nov 19, 2018 | 20.10 | 20.33 | 19.90 | 19.99 | 22,429 | -0.20(-0.99%) |
Nov 16, 2018 | 19.93 | 20.35 | 19.39 | 20.19 | 36,800 | +0.22(+1.10%) |
Nov 15, 2018 | 19.95 | 20.41 | 19.56 | 19.97 | 48,432 | -0.03(-0.15%) |
Nov 14, 2018 | 20.40 | 20.40 | 19.76 | 20.00 | 123,911 | -0.45(-2.20%) |
Nov 13, 2018 | 19.30 | 20.50 | 19.22 | 20.45 | 95,532 | +1.20(+6.23%) |
Nov 12, 2018 | 19.17 | 19.44 | 19.15 | 19.25 | 37,179 | +0.00(+0.00%) |
Nov 09, 2018 | 19.21 | 19.45 | 19.14 | 19.25 | 108,500 | -0.07(-0.36%) |
Nov 08, 2018 | 19.16 | 19.55 | 19.05 | 19.32 | 76,679 | +0.10(+0.52%) |
Nov 07, 2018 | 19.11 | 19.50 | 19.10 | 19.22 | 38,362 | +0.17(+0.89%) |
Nov 06, 2018 | 19.33 | 19.75 | 18.96 | 19.05 | 108,519 | -0.32(-1.65%) |
Nov 05, 2018 | 19.50 | 19.97 | 19.05 | 19.37 | 85,684 | -0.23(-1.17%) |
Nov 02, 2018 | 19.11 | 19.60 | 19.00 | 19.60 | 53,600 | +0.55(+2.89%) |
Nov 01, 2018 | 19.06 | 19.23 | 19.00 | 19.05 | 94,758 | +0.01(+0.05%) |
Oct 31, 2018 | 19.62 | 19.62 | 18.91 | 19.04 | 123,281 | -0.07(-0.37%) |
Oct 30, 2018 | 19.00 | 20.11 | 19.00 | 19.11 | 92,347 | +0.11(+0.58%) |
Oct 29, 2018 | 19.00 | 19.85 | 19.00 | 19.00 | 495,635 | +0.00(+0.00%) |
Oct 26, 2018 | 18.17 | 19.24 | 17.65 | 19.00 | 132,000 | +1.14(+6.38%) |
Oct 25, 2018 | 17.25 | 18.11 | 16.87 | 17.86 | 126,953 | +0.63(+3.66%) |
Oct 24, 2018 | 19.50 | 19.68 | 16.46 | 17.23 | 320,831 | -3.57(-17.16%) |
Oct 23, 2018 | 20.83 | 21.15 | 20.62 | 20.80 | 34,621 | -0.30(-1.42%) |
Oct 22, 2018 | 21.55 | 21.56 | 20.92 | 21.10 | 83,076 | -0.32(-1.49%) |
Oct 19, 2018 | 21.63 | 22.00 | 21.25 | 21.42 | 38,600 | -0.19(-0.88%) |
Oct 18, 2018 | 22.00 | 22.00 | 20.82 | 21.61 | 24,572 | -0.26(-1.19%) |
Oct 17, 2018 | 20.76 | 22.40 | 20.76 | 21.87 | 29,381 | +1.11(+5.35%) |
Oct 16, 2018 | 21.19 | 21.19 | 20.09 | 20.76 | 59,486 | -0.23(-1.10%) |
Oct 15, 2018 | 21.58 | 21.91 | 20.75 | 20.99 | 40,501 | -0.64(-2.96%) |
Oct 12, 2018 | 21.49 | 22.00 | 21.26 | 21.63 | 76,400 | +0.42(+1.98%) |
Oct 11, 2018 | 22.00 | 22.00 | 21.00 | 21.21 | 28,897 | -1.16(-5.19%) |
Oct 10, 2018 | 23.24 | 23.24 | 22.14 | 22.37 | 13,110 | -0.88(-3.78%) |
Oct 09, 2018 | 22.88 | 23.63 | 22.88 | 23.25 | 32,890 | +0.38(+1.66%) |
Oct 08, 2018 | 23.95 | 23.95 | 22.14 | 22.87 | 35,912 | -1.17(-4.87%) |
Oct 05, 2018 | 23.78 | 26.68 | 23.56 | 24.04 | 39,100 | +0.44(+1.86%) |
Oct 04, 2018 | 24.31 | 24.62 | 23.38 | 23.60 | 31,168 | -0.86(-3.52%) |
Oct 03, 2018 | 24.10 | 25.15 | 24.04 | 24.46 | 38,195 | +0.22(+0.91%) |
Oct 02, 2018 | 23.83 | 24.36 | 23.83 | 24.24 | 65,537 | +0.00(+0.00%) |