Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.71 | 18.89 | 18.50 | 18.54 | 18,206 | +0.28(+1.51%) |
Dec 28, 2018 | 19.18 | 19.18 | 18.26 | 18.26 | 7,261 | -0.02(-0.11%) |
Dec 27, 2018 | 17.01 | 18.30 | 16.54 | 18.28 | 15,743 | +0.52(+2.91%) |
Dec 26, 2018 | 15.79 | 17.76 | 15.40 | 17.76 | 11,132 | +2.09(+13.31%) |
Dec 24, 2018 | 16.79 | 16.91 | 15.67 | 15.68 | 10,707 | -1.57(-9.08%) |
Dec 21, 2018 | 18.22 | 18.79 | 17.18 | 17.24 | 9,647 | -0.86(-4.75%) |
Dec 20, 2018 | 19.40 | 19.40 | 18.10 | 18.10 | 6,977 | -1.33(-6.82%) |
Dec 19, 2018 | 20.43 | 21.13 | 19.00 | 19.43 | 8,465 | -1.19(-5.77%) |
Dec 18, 2018 | 20.89 | 21.20 | 20.18 | 20.62 | 6,034 | +0.49(+2.42%) |
Dec 17, 2018 | 21.03 | 21.39 | 19.97 | 20.13 | 10,787 | -1.11(-5.23%) |
Dec 14, 2018 | 21.89 | 21.89 | 21.24 | 21.24 | 1,166 | -0.98(-4.42%) |
Dec 13, 2018 | 22.92 | 22.92 | 22.03 | 22.22 | 3,271 | -0.17(-0.77%) |
Dec 12, 2018 | 23.11 | 23.35 | 22.40 | 22.40 | 4,080 | +0.37(+1.69%) |
Dec 11, 2018 | 23.49 | 23.49 | 22.02 | 22.02 | 2,825 | -0.48(-2.14%) |
Dec 10, 2018 | 22.23 | 22.60 | 21.03 | 22.51 | 19,142 | +0.13(+0.58%) |
Dec 07, 2018 | 24.46 | 24.48 | 22.37 | 22.37 | 11,979 | -1.72(-7.15%) |
Dec 06, 2018 | 23.25 | 24.17 | 22.22 | 24.10 | 9,916 | -0.36(-1.48%) |
Dec 04, 2018 | 26.87 | 26.87 | 24.46 | 24.46 | 24,276 | -3.87(-13.65%) |
Dec 03, 2018 | 30.37 | 30.37 | 27.96 | 28.33 | 15,577 | +1.03(+3.77%) |
Nov 30, 2018 | 26.55 | 27.32 | 26.55 | 27.30 | 16,325 | +0.68(+2.55%) |
Nov 29, 2018 | 26.53 | 26.65 | 25.94 | 26.62 | 15,968 | +0.21(+0.79%) |
Nov 28, 2018 | 25.28 | 26.41 | 24.86 | 26.41 | 18,829 | +1.85(+7.54%) |
Nov 27, 2018 | 24.22 | 24.56 | 23.93 | 24.56 | 10,047 | -0.26(-1.03%) |
Nov 26, 2018 | 24.27 | 25.26 | 24.27 | 24.82 | 5,633 | +0.47(+1.94%) |
Nov 23, 2018 | 24.47 | 24.70 | 24.35 | 24.35 | 3,074 | -0.51(-2.05%) |
Nov 21, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.89(+3.70%) | |
Nov 20, 2018 | 24.27 | 24.53 | 23.63 | 23.97 | 14,534 | -1.75(-6.82%) |
Nov 19, 2018 | 26.61 | 26.61 | 25.20 | 25.72 | 10,064 | -1.07(-3.98%) |
Nov 16, 2018 | 26.55 | 26.85 | 26.39 | 26.79 | 4,982 | +0.09(+0.35%) |
Nov 15, 2018 | 25.19 | 27.21 | 25.02 | 26.70 | 22,737 | +0.84(+3.25%) |
Nov 14, 2018 | 26.93 | 27.07 | 25.45 | 25.86 | 3,786 | -0.29(-1.12%) |
Nov 13, 2018 | 26.29 | 26.99 | 25.86 | 26.15 | 3,662 | +0.41(+1.61%) |
Nov 12, 2018 | 27.22 | 27.22 | 25.73 | 25.73 | 20,540 | -1.87(-6.77%) |
Nov 09, 2018 | 27.81 | 27.81 | 26.95 | 27.60 | 11,661 | -0.47(-1.66%) |
Nov 08, 2018 | 28.09 | 28.56 | 28.02 | 28.07 | 33,638 | -0.52(-1.80%) |
Nov 07, 2018 | 28.03 | 28.58 | 27.05 | 28.58 | 58,417 | +1.52(+5.63%) |
Nov 06, 2018 | 26.76 | 27.06 | 26.63 | 27.06 | 9,678 | +0.56(+2.12%) |
Nov 05, 2018 | 25.55 | 26.50 | 25.55 | 26.50 | 1,423 | +0.63(+2.44%) |
Nov 02, 2018 | 27.82 | 27.82 | 25.60 | 25.86 | 9,329 | -0.24(-0.92%) |
Nov 01, 2018 | 25.27 | 26.29 | 24.99 | 26.11 | 5,005 | +1.23(+4.93%) |
Oct 31, 2018 | 24.25 | 25.32 | 24.25 | 24.88 | 4,936 | +0.66(+2.74%) |
Oct 30, 2018 | 23.13 | 24.22 | 23.08 | 24.22 | 5,952 | +1.65(+7.29%) |
Oct 29, 2018 | 25.03 | 25.12 | 21.96 | 22.57 | 45,103 | -1.78(-7.32%) |
Oct 26, 2018 | 23.74 | 24.36 | 23.17 | 24.36 | 19,294 | -0.37(-1.48%) |
Oct 25, 2018 | 24.45 | 25.11 | 24.45 | 24.72 | 2,495 | -0.20(-0.80%) |
Oct 24, 2018 | 27.19 | 27.19 | 24.81 | 24.92 | 5,216 | -2.11(-7.80%) |
Oct 23, 2018 | 26.56 | 27.48 | 26.00 | 27.03 | 7,951 | -1.47(-5.17%) |
Oct 22, 2018 | 28.63 | 28.63 | 28.11 | 28.50 | 3,583 | +0.10(+0.35%) |
Oct 19, 2018 | 29.31 | 29.43 | 28.40 | 28.40 | 6,996 | -0.63(-2.18%) |
Oct 18, 2018 | 29.70 | 29.90 | 28.68 | 29.03 | 9,754 | -1.78(-5.78%) |
Oct 17, 2018 | 30.29 | 31.17 | 30.28 | 30.82 | 2,137 | -0.19(-0.60%) |
Oct 16, 2018 | 30.08 | 31.27 | 29.89 | 31.00 | 5,508 | +0.94(+3.11%) |
Oct 15, 2018 | 29.79 | 30.42 | 29.79 | 30.07 | 2,812 | +0.17(+0.58%) |
Oct 12, 2018 | 30.65 | 30.65 | 28.97 | 29.89 | 9,859 | +0.70(+2.41%) |
Oct 11, 2018 | 31.11 | 31.32 | 29.17 | 29.19 | 8,778 | -2.11(-6.74%) |
Oct 10, 2018 | 34.90 | 34.90 | 31.30 | 31.30 | 11,805 | -3.69(-10.56%) |
Oct 09, 2018 | 36.30 | 36.30 | 34.94 | 34.99 | 15,329 | -1.06(-2.94%) |
Oct 08, 2018 | 36.47 | 36.47 | 35.85 | 36.05 | 71,510 | -0.58(-1.58%) |
Oct 05, 2018 | 37.06 | 37.14 | 36.13 | 36.63 | 24,806 | -0.39(-1.06%) |
Oct 04, 2018 | 37.20 | 37.20 | 36.32 | 37.02 | 10,053 | -0.18(-0.50%) |
Oct 03, 2018 | 37.69 | 37.83 | 37.21 | 37.21 | 7,625 | +0.31(+0.83%) |
Oct 02, 2018 | 36.66 | 37.04 | 36.43 | 36.90 | 10,044 | +0.30(+0.83%) |