Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.32 | 14.72 | 14.08 | 14.44 | 177,400 | +0.08(+0.56%) |
Dec 28, 2018 | 14.16 | 14.84 | 14.00 | 14.36 | 219,450 | +0.24(+1.70%) |
Dec 27, 2018 | 14.64 | 15.00 | 13.48 | 14.12 | 198,364 | -0.76(-5.11%) |
Dec 26, 2018 | 14.40 | 15.04 | 14.12 | 14.88 | 149,984 | +0.64(+4.49%) |
Dec 24, 2018 | 14.36 | 14.36 | 13.84 | 14.24 | 251,075 | -0.24(-1.66%) |
Dec 21, 2018 | 15.20 | 15.20 | 14.36 | 14.48 | 540,525 | -0.88(-5.73%) |
Dec 20, 2018 | 15.52 | 15.68 | 15.16 | 15.36 | 252,877 | -0.08(-0.52%) |
Dec 19, 2018 | 15.64 | 16.08 | 15.16 | 15.44 | 251,924 | -0.20(-1.28%) |
Dec 18, 2018 | 15.88 | 16.32 | 15.32 | 15.64 | 249,912 | -0.08(-0.51%) |
Dec 17, 2018 | 16.40 | 16.40 | 15.52 | 15.72 | 418,297 | -0.48(-2.96%) |
Dec 14, 2018 | 16.64 | 16.76 | 15.92 | 16.20 | 165,700 | -0.60(-3.57%) |
Dec 13, 2018 | 17.20 | 17.48 | 16.68 | 16.80 | 364,866 | -0.32(-1.87%) |
Dec 12, 2018 | 17.00 | 17.34 | 16.60 | 17.12 | 188,300 | +0.24(+1.42%) |
Dec 11, 2018 | 17.20 | 17.32 | 16.24 | 16.88 | 149,555 | -0.12(-0.71%) |
Dec 10, 2018 | 17.00 | 17.08 | 16.40 | 17.00 | 209,233 | -0.08(-0.47%) |
Dec 07, 2018 | 18.04 | 18.32 | 16.88 | 17.08 | 163,925 | -0.92(-5.11%) |
Dec 06, 2018 | 18.68 | 19.00 | 17.72 | 18.00 | 406,026 | -1.04(-5.46%) |
Dec 04, 2018 | 19.36 | 19.40 | 18.92 | 19.04 | 436,375 | -0.30(-1.55%) |
Dec 03, 2018 | 20.28 | 20.64 | 19.08 | 19.34 | 231,703 | -0.60(-3.01%) |
Nov 30, 2018 | 20.00 | 20.18 | 18.60 | 19.94 | 403,900 | -0.90(-4.32%) |
Nov 29, 2018 | 21.08 | 21.24 | 20.44 | 20.84 | 150,971 | -0.28(-1.33%) |
Nov 28, 2018 | 20.96 | 21.48 | 20.48 | 21.12 | 230,286 | +0.32(+1.54%) |
Nov 27, 2018 | 20.88 | 21.28 | 20.36 | 20.80 | 147,609 | -0.04(-0.19%) |
Nov 26, 2018 | 22.00 | 22.22 | 20.32 | 20.84 | 233,786 | -0.76(-3.52%) |
Nov 23, 2018 | 20.84 | 22.52 | 20.84 | 21.60 | 95,750 | +0.56(+2.66%) |
Nov 21, 2018 | 21.04 | 21.04 | 21.04 | 0 | -0.40(-1.87%) | |
Nov 20, 2018 | 21.36 | 22.04 | 20.97 | 21.44 | 315,234 | -0.12(-0.56%) |
Nov 19, 2018 | 22.00 | 22.32 | 21.08 | 21.56 | 196,016 | -0.40(-1.82%) |
Nov 16, 2018 | 23.04 | 23.14 | 21.84 | 21.96 | 486,075 | -1.08(-4.69%) |
Nov 15, 2018 | 22.04 | 23.20 | 22.04 | 23.04 | 331,731 | +0.80(+3.60%) |
Nov 14, 2018 | 22.08 | 23.52 | 21.81 | 22.24 | 206,300 | +0.72(+3.35%) |
Nov 13, 2018 | 21.40 | 22.24 | 21.40 | 21.52 | 189,092 | +0.00(+0.00%) |
Nov 12, 2018 | 21.88 | 22.68 | 21.40 | 21.52 | 296,710 | -0.20(-0.92%) |
Nov 09, 2018 | 21.00 | 22.56 | 18.76 | 21.72 | 331,700 | +1.44(+7.10%) |
Nov 08, 2018 | 20.40 | 20.60 | 19.60 | 20.28 | 196,614 | -0.12(-0.59%) |
Nov 07, 2018 | 20.48 | 20.48 | 19.80 | 20.40 | 253,036 | -0.04(-0.20%) |
Nov 06, 2018 | 20.24 | 20.78 | 19.88 | 20.44 | 100,615 | +0.24(+1.19%) |
Nov 05, 2018 | 20.36 | 20.56 | 19.72 | 20.20 | 187,192 | +0.04(+0.20%) |
Nov 02, 2018 | 20.72 | 21.20 | 20.08 | 20.16 | 98,675 | -0.44(-2.14%) |
Nov 01, 2018 | 19.48 | 21.48 | 19.48 | 20.60 | 171,531 | +1.18(+6.08%) |
Oct 31, 2018 | 20.32 | 20.88 | 18.76 | 19.42 | 151,924 | -1.10(-5.36%) |
Oct 30, 2018 | 20.00 | 21.44 | 19.16 | 20.52 | 227,262 | -0.80(-3.75%) |
Oct 29, 2018 | 21.84 | 22.24 | 21.04 | 21.32 | 68,994 | -0.36(-1.66%) |
Oct 26, 2018 | 21.48 | 21.86 | 20.84 | 21.68 | 101,800 | -0.16(-0.73%) |
Oct 25, 2018 | 21.12 | 22.16 | 20.80 | 21.84 | 174,288 | +0.84(+4.00%) |
Oct 24, 2018 | 22.40 | 22.76 | 20.88 | 21.00 | 96,419 | -1.36(-6.08%) |
Oct 23, 2018 | 22.56 | 22.84 | 22.20 | 22.36 | 109,600 | -0.48(-2.10%) |
Oct 22, 2018 | 22.92 | 23.24 | 22.40 | 22.84 | 95,541 | -0.20(-0.87%) |
Oct 19, 2018 | 23.72 | 24.28 | 22.88 | 23.04 | 86,275 | -0.64(-2.70%) |
Oct 18, 2018 | 22.84 | 23.68 | 22.64 | 23.68 | 114,846 | +0.68(+2.96%) |
Oct 17, 2018 | 23.16 | 23.48 | 22.36 | 23.00 | 86,236 | -0.40(-1.71%) |
Oct 16, 2018 | 22.52 | 23.56 | 22.52 | 23.40 | 117,487 | +1.12(+5.03%) |
Oct 15, 2018 | 22.12 | 22.54 | 21.84 | 22.28 | 52,360 | +0.20(+0.91%) |
Oct 12, 2018 | 21.84 | 22.52 | 21.68 | 22.08 | 86,525 | +0.52(+2.41%) |
Oct 11, 2018 | 22.00 | 22.44 | 21.40 | 21.56 | 192,549 | -0.64(-2.88%) |
Oct 10, 2018 | 22.48 | 23.20 | 22.20 | 22.20 | 132,500 | -0.44(-1.94%) |
Oct 09, 2018 | 23.08 | 23.20 | 22.24 | 22.64 | 99,609 | -0.48(-2.08%) |
Oct 08, 2018 | 22.68 | 23.28 | 22.40 | 23.12 | 68,578 | +0.40(+1.76%) |
Oct 05, 2018 | 22.96 | 23.16 | 22.32 | 22.72 | 71,600 | -0.12(-0.53%) |
Oct 04, 2018 | 22.68 | 23.04 | 22.28 | 22.84 | 96,604 | +0.24(+1.06%) |
Oct 03, 2018 | 22.20 | 22.84 | 22.16 | 22.60 | 143,230 | +0.40(+1.80%) |
Oct 02, 2018 | 23.00 | 23.36 | 22.12 | 22.20 | 114,645 | -0.80(-3.48%) |
Oct 01, 2018 | 23.68 | 24.24 | 22.92 | 23.00 | 128,184 | -0.52(-2.21%) |
Sep 28, 2018 | 23.76 | 23.92 | 23.28 | 23.52 | 125,150 | -0.32(-1.34%) |
Sep 27, 2018 | 23.36 | 24.20 | 23.28 | 23.84 | 117,071 | +0.60(+2.58%) |
Sep 26, 2018 | 23.80 | 23.84 | 23.12 | 23.24 | 107,785 | -0.68(-2.84%) |
Sep 25, 2018 | 24.56 | 24.64 | 23.72 | 23.92 | 85,588 | -0.64(-2.61%) |
Sep 24, 2018 | 24.64 | 24.96 | 24.00 | 24.56 | 114,827 | +0.00(+0.00%) |
Sep 21, 2018 | 24.64 | 24.92 | 24.24 | 24.56 | 196,000 | -0.20(-0.81%) |
Sep 20, 2018 | 24.08 | 24.80 | 24.00 | 24.76 | 102,358 | +0.92(+3.86%) |
Sep 19, 2018 | 23.68 | 24.28 | 23.64 | 23.84 | 105,111 | +0.28(+1.19%) |
Sep 18, 2018 | 23.24 | 24.20 | 23.24 | 23.56 | 149,501 | +0.28(+1.20%) |
Sep 17, 2018 | 23.36 | 23.44 | 22.88 | 23.28 | 138,705 | -0.08(-0.34%) |
Sep 14, 2018 | 23.60 | 23.88 | 22.88 | 23.36 | 186,750 | -0.28(-1.18%) |
Sep 13, 2018 | 24.00 | 24.00 | 23.24 | 23.64 | 217,695 | -0.32(-1.34%) |
Sep 12, 2018 | 24.04 | 24.48 | 23.68 | 23.96 | 101,637 | +0.12(+0.50%) |
Sep 11, 2018 | 24.36 | 24.36 | 23.56 | 23.84 | 130,270 | -0.52(-2.13%) |
Sep 10, 2018 | 24.80 | 25.10 | 24.28 | 24.36 | 230,493 | -0.44(-1.77%) |
Sep 07, 2018 | 25.16 | 25.34 | 24.72 | 24.80 | 194,025 | -0.48(-1.90%) |
Sep 06, 2018 | 26.20 | 26.20 | 25.24 | 25.28 | 171,882 | -0.84(-3.22%) |
Sep 05, 2018 | 25.28 | 26.26 | 24.92 | 26.12 | 234,082 | +0.92(+3.65%) |
Sep 04, 2018 | 25.88 | 25.88 | 24.40 | 25.20 | 188,878 | -0.32(-1.25%) |