Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.80 | 18.90 | 16.00 | 18.90 | 23,000 | +1.10(+6.18%) |
Dec 28, 2018 | 17.30 | 17.90 | 16.60 | 17.80 | 37,990 | +0.30(+1.71%) |
Dec 27, 2018 | 17.30 | 17.70 | 15.70 | 17.50 | 61,044 | +0.20(+1.16%) |
Dec 26, 2018 | 15.40 | 17.70 | 15.10 | 17.30 | 33,679 | +2.30(+15.33%) |
Dec 24, 2018 | 16.50 | 16.90 | 12.40 | 15.00 | 68,910 | -1.50(-9.09%) |
Dec 21, 2018 | 19.50 | 19.90 | 15.60 | 16.50 | 233,310 | -2.10(-11.29%) |
Dec 20, 2018 | 20.80 | 21.60 | 18.10 | 18.60 | 87,768 | -2.40(-11.43%) |
Dec 19, 2018 | 22.20 | 22.50 | 20.60 | 21.00 | 46,704 | -1.20(-5.41%) |
Dec 18, 2018 | 23.50 | 23.80 | 21.80 | 22.20 | 46,843 | -0.90(-3.90%) |
Dec 17, 2018 | 22.60 | 24.50 | 22.30 | 23.10 | 65,017 | +0.50(+2.21%) |
Dec 14, 2018 | 22.90 | 23.20 | 22.00 | 22.60 | 13,530 | -0.60(-2.59%) |
Dec 13, 2018 | 23.30 | 23.30 | 21.60 | 23.20 | 21,816 | -0.10(-0.43%) |
Dec 12, 2018 | 22.20 | 23.60 | 21.60 | 23.30 | 38,306 | +1.40(+6.39%) |
Dec 11, 2018 | 22.50 | 22.70 | 21.50 | 21.90 | 22,186 | -0.60(-2.67%) |
Dec 10, 2018 | 22.00 | 22.60 | 21.60 | 22.50 | 28,290 | +0.50(+2.27%) |
Dec 07, 2018 | 22.10 | 22.80 | 21.50 | 22.00 | 21,870 | +0.20(+0.92%) |
Dec 06, 2018 | 21.50 | 22.50 | 21.40 | 21.80 | 11,361 | -0.40(-1.80%) |
Dec 04, 2018 | 23.00 | 23.20 | 21.90 | 22.20 | 24,600 | -0.80(-3.48%) |
Dec 03, 2018 | 24.00 | 24.30 | 22.50 | 23.00 | 45,569 | -0.60(-2.54%) |
Nov 30, 2018 | 22.70 | 24.00 | 22.20 | 23.60 | 49,830 | +1.00(+4.42%) |
Nov 29, 2018 | 20.60 | 23.00 | 20.40 | 22.60 | 28,785 | +2.00(+9.71%) |
Nov 28, 2018 | 20.80 | 21.70 | 20.60 | 20.60 | 23,109 | +0.00(+0.00%) |
Nov 27, 2018 | 20.60 | 21.10 | 20.30 | 20.60 | 13,718 | -0.10(-0.48%) |
Nov 26, 2018 | 22.40 | 22.40 | 20.20 | 20.70 | 26,977 | -1.60(-7.17%) |
Nov 23, 2018 | 21.80 | 22.40 | 21.50 | 22.30 | 10,330 | +0.20(+0.90%) |
Nov 21, 2018 | 22.10 | 22.10 | 22.10 | 0 | +1.40(+6.76%) | |
Nov 20, 2018 | 20.60 | 21.10 | 19.50 | 20.70 | 41,722 | -0.50(-2.36%) |
Nov 19, 2018 | 21.70 | 21.80 | 20.10 | 21.20 | 49,678 | -0.50(-2.30%) |
Nov 16, 2018 | 20.80 | 22.20 | 20.60 | 21.70 | 43,590 | +0.90(+4.33%) |
Nov 15, 2018 | 20.50 | 21.29 | 20.40 | 20.80 | 25,764 | +0.30(+1.46%) |
Nov 14, 2018 | 20.80 | 22.20 | 20.00 | 20.50 | 46,848 | +0.20(+0.99%) |
Nov 13, 2018 | 21.70 | 22.44 | 20.30 | 20.30 | 33,828 | -1.20(-5.58%) |
Nov 12, 2018 | 22.90 | 22.90 | 21.20 | 21.50 | 34,150 | -1.50(-6.52%) |
Nov 09, 2018 | 23.50 | 23.60 | 22.15 | 23.00 | 30,420 | -0.60(-2.54%) |
Nov 08, 2018 | 22.80 | 23.90 | 22.50 | 23.60 | 28,955 | +0.10(+0.43%) |
Nov 07, 2018 | 23.00 | 23.60 | 22.00 | 23.50 | 25,345 | +0.30(+1.29%) |
Nov 06, 2018 | 23.00 | 23.80 | 20.20 | 23.20 | 54,743 | +0.10(+0.43%) |
Nov 05, 2018 | 25.10 | 25.20 | 22.50 | 23.10 | 47,537 | -1.60(-6.48%) |
Nov 02, 2018 | 23.40 | 26.20 | 22.80 | 24.70 | 47,760 | +1.10(+4.66%) |
Nov 01, 2018 | 21.60 | 23.70 | 21.20 | 23.60 | 24,934 | +2.20(+10.28%) |
Oct 31, 2018 | 21.20 | 23.00 | 21.20 | 21.40 | 28,182 | +0.00(+0.00%) |
Oct 30, 2018 | 20.60 | 24.80 | 20.00 | 21.40 | 41,981 | +1.40(+7.00%) |
Oct 29, 2018 | 22.20 | 23.80 | 20.00 | 20.00 | 58,035 | -2.20(-9.91%) |
Oct 26, 2018 | 22.30 | 23.20 | 21.50 | 22.20 | 30,820 | -0.50(-2.20%) |
Oct 25, 2018 | 22.30 | 23.80 | 22.00 | 22.70 | 51,489 | +0.40(+1.79%) |
Oct 24, 2018 | 24.00 | 25.00 | 22.30 | 22.30 | 41,292 | -1.60(-6.69%) |
Oct 23, 2018 | 23.80 | 25.40 | 22.30 | 23.90 | 82,018 | -0.50(-2.05%) |
Oct 22, 2018 | 26.40 | 27.50 | 24.40 | 24.40 | 65,106 | -2.10(-7.92%) |
Oct 19, 2018 | 29.40 | 29.40 | 23.40 | 26.50 | 155,520 | -3.00(-10.17%) |
Oct 18, 2018 | 29.70 | 30.90 | 28.20 | 29.50 | 73,936 | -0.40(-1.34%) |
Oct 17, 2018 | 32.20 | 32.90 | 29.20 | 29.90 | 138,918 | -1.90(-5.97%) |
Oct 16, 2018 | 35.00 | 37.80 | 31.10 | 31.80 | 231,737 | -2.70(-7.83%) |
Oct 15, 2018 | 33.00 | 34.60 | 29.30 | 34.50 | 227,940 | +2.20(+6.81%) |
Oct 12, 2018 | 31.40 | 33.00 | 31.20 | 32.30 | 50,390 | +1.70(+5.56%) |
Oct 11, 2018 | 32.20 | 33.50 | 30.20 | 30.60 | 70,684 | -1.60(-4.97%) |
Oct 10, 2018 | 33.80 | 33.80 | 32.00 | 32.20 | 26,902 | -1.40(-4.17%) |
Oct 09, 2018 | 33.00 | 34.20 | 31.50 | 33.60 | 40,490 | +0.80(+2.44%) |
Oct 08, 2018 | 33.50 | 34.70 | 31.30 | 32.80 | 44,369 | -0.90(-2.67%) |
Oct 05, 2018 | 37.00 | 38.10 | 33.30 | 33.70 | 74,700 | -3.30(-8.92%) |
Oct 04, 2018 | 38.30 | 38.90 | 36.00 | 37.00 | 75,201 | -0.70(-1.86%) |
Oct 03, 2018 | 35.10 | 38.30 | 34.60 | 37.70 | 65,829 | +2.60(+7.41%) |
Oct 02, 2018 | 35.50 | 35.70 | 33.70 | 35.10 | 51,264 | -0.20(-0.57%) |