Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.53 | 18.49 | 17.48 | 18.19 | 138,800 | +0.70(+4.00%) |
Dec 28, 2018 | 16.68 | 17.62 | 16.68 | 17.49 | 121,300 | +0.81(+4.86%) |
Dec 27, 2018 | 16.40 | 16.77 | 16.36 | 16.68 | 121,079 | +0.23(+1.40%) |
Dec 26, 2018 | 16.03 | 16.50 | 15.67 | 16.45 | 175,606 | +0.43(+2.68%) |
Dec 24, 2018 | 16.27 | 16.27 | 15.91 | 16.02 | 42,800 | -0.32(-1.96%) |
Dec 21, 2018 | 16.38 | 16.67 | 16.31 | 16.34 | 246,200 | -0.07(-0.43%) |
Dec 20, 2018 | 16.52 | 16.82 | 16.36 | 16.41 | 130,799 | -0.11(-0.67%) |
Dec 19, 2018 | 16.49 | 16.74 | 16.36 | 16.52 | 173,376 | +0.07(+0.43%) |
Dec 18, 2018 | 16.29 | 16.67 | 16.29 | 16.45 | 115,239 | +0.40(+2.49%) |
Dec 17, 2018 | 16.18 | 16.74 | 16.01 | 16.05 | 87,237 | -0.19(-1.17%) |
Dec 14, 2018 | 17.17 | 17.34 | 16.18 | 16.24 | 133,400 | -1.04(-6.02%) |
Dec 13, 2018 | 17.34 | 17.79 | 17.25 | 17.28 | 67,229 | -0.04(-0.23%) |
Dec 12, 2018 | 17.15 | 17.62 | 17.12 | 17.32 | 79,894 | +0.33(+1.94%) |
Dec 11, 2018 | 18.00 | 18.00 | 16.85 | 16.99 | 172,815 | -0.79(-4.44%) |
Dec 10, 2018 | 18.02 | 18.20 | 17.57 | 17.78 | 74,525 | -0.30(-1.66%) |
Dec 07, 2018 | 18.54 | 18.65 | 17.74 | 18.08 | 145,500 | -0.52(-2.80%) |
Dec 06, 2018 | 18.00 | 18.75 | 17.89 | 18.60 | 82,909 | +0.50(+2.76%) |
Dec 04, 2018 | 18.95 | 18.99 | 17.86 | 18.10 | 120,000 | -0.85(-4.49%) |
Dec 03, 2018 | 19.34 | 19.42 | 18.66 | 18.95 | 54,826 | -0.18(-0.94%) |
Nov 30, 2018 | 18.70 | 19.16 | 18.70 | 19.13 | 60,900 | +0.30(+1.59%) |
Nov 29, 2018 | 19.13 | 19.30 | 18.53 | 18.83 | 67,727 | -0.40(-2.08%) |
Nov 28, 2018 | 18.86 | 19.35 | 18.19 | 19.23 | 54,749 | +0.30(+1.58%) |
Nov 27, 2018 | 19.24 | 19.49 | 18.85 | 18.93 | 84,381 | -0.43(-2.22%) |
Nov 26, 2018 | 19.19 | 19.53 | 19.02 | 19.36 | 64,134 | +0.18(+0.94%) |
Nov 23, 2018 | 18.76 | 19.34 | 18.76 | 19.18 | 27,600 | +0.26(+1.37%) |
Nov 21, 2018 | 18.92 | 18.92 | 18.92 | 0 | +0.30(+1.61%) | |
Nov 20, 2018 | 19.10 | 19.10 | 18.53 | 18.62 | 64,795 | -0.63(-3.27%) |
Nov 19, 2018 | 19.12 | 19.36 | 19.08 | 19.25 | 52,409 | +0.03(+0.16%) |
Nov 16, 2018 | 19.30 | 19.40 | 18.81 | 19.22 | 99,100 | -0.14(-0.72%) |
Nov 15, 2018 | 19.06 | 19.51 | 18.67 | 19.36 | 98,421 | +0.14(+0.73%) |
Nov 14, 2018 | 19.37 | 19.58 | 19.21 | 19.22 | 38,309 | +0.00(+0.00%) |
Nov 13, 2018 | 19.00 | 19.47 | 18.99 | 19.22 | 76,902 | +0.16(+0.84%) |
Nov 12, 2018 | 19.31 | 19.38 | 19.04 | 19.06 | 52,257 | -0.26(-1.35%) |
Nov 09, 2018 | 19.74 | 19.96 | 19.28 | 19.32 | 38,700 | -0.51(-2.57%) |
Nov 08, 2018 | 19.66 | 19.89 | 19.48 | 19.83 | 63,853 | +0.17(+0.86%) |
Nov 07, 2018 | 19.10 | 19.67 | 18.90 | 19.66 | 86,467 | +0.59(+3.09%) |
Nov 06, 2018 | 18.85 | 19.14 | 18.85 | 19.07 | 55,767 | +0.16(+0.85%) |
Nov 05, 2018 | 19.00 | 19.08 | 18.66 | 18.91 | 61,317 | -0.12(-0.63%) |
Nov 02, 2018 | 19.05 | 19.18 | 18.88 | 19.03 | 130,100 | -0.01(-0.05%) |
Nov 01, 2018 | 18.67 | 19.09 | 18.60 | 19.04 | 84,039 | +0.43(+2.31%) |
Oct 31, 2018 | 18.40 | 18.67 | 18.15 | 18.61 | 146,834 | +0.27(+1.47%) |
Oct 30, 2018 | 17.80 | 18.37 | 17.61 | 18.34 | 196,928 | +0.53(+2.98%) |
Oct 29, 2018 | 18.46 | 18.63 | 17.65 | 17.81 | 141,412 | -0.44(-2.41%) |
Oct 26, 2018 | 18.61 | 18.70 | 18.17 | 18.25 | 140,800 | -0.52(-2.77%) |
Oct 25, 2018 | 19.28 | 19.49 | 18.65 | 18.77 | 201,825 | -0.33(-1.73%) |
Oct 24, 2018 | 19.10 | 19.21 | 18.84 | 19.10 | 353,050 | -0.01(-0.05%) |
Oct 23, 2018 | 19.31 | 19.37 | 18.92 | 19.11 | 303,151 | -0.52(-2.65%) |
Oct 22, 2018 | 19.80 | 19.80 | 19.18 | 19.63 | 400,008 | -0.28(-1.41%) |
Oct 19, 2018 | 20.43 | 20.53 | 19.64 | 19.91 | 131,800 | -0.62(-3.02%) |
Oct 18, 2018 | 20.75 | 21.19 | 20.50 | 20.53 | 181,050 | -0.35(-1.68%) |
Oct 17, 2018 | 22.58 | 22.64 | 20.78 | 20.88 | 174,748 | -1.71(-7.57%) |
Oct 16, 2018 | 22.26 | 23.16 | 22.14 | 22.59 | 496,493 | -1.34(-5.60%) |
Oct 15, 2018 | 22.90 | 23.99 | 22.90 | 23.93 | 731,836 | +1.01(+4.41%) |
Oct 12, 2018 | 23.39 | 23.47 | 22.60 | 22.92 | 206,800 | -0.34(-1.46%) |
Oct 11, 2018 | 23.14 | 23.51 | 23.07 | 23.26 | 193,958 | +0.01(+0.04%) |
Oct 10, 2018 | 23.15 | 23.51 | 22.75 | 23.25 | 224,900 | +0.07(+0.30%) |
Oct 09, 2018 | 23.56 | 23.56 | 23.18 | 23.18 | 390,551 | -0.48(-2.03%) |
Oct 08, 2018 | 24.31 | 24.31 | 23.61 | 23.66 | 267,499 | -1.00(-4.06%) |
Oct 05, 2018 | 25.22 | 25.44 | 24.24 | 24.66 | 550,300 | -0.47(-1.87%) |
Oct 04, 2018 | 25.33 | 25.51 | 25.09 | 25.13 | 264,464 | -0.15(-0.59%) |
Oct 03, 2018 | 25.02 | 25.34 | 24.87 | 25.28 | 369,718 | +0.44(+1.77%) |
Oct 02, 2018 | 24.37 | 25.14 | 24.35 | 24.84 | 244,407 | +0.59(+2.43%) |