Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.48 | 20.46 | 19.04 | 20.26 | 48,523 | +0.78(+3.99%) |
Dec 28, 2018 | 18.07 | 19.48 | 18.07 | 19.48 | 24,898 | +0.74(+3.96%) |
Dec 27, 2018 | 18.51 | 18.74 | 17.62 | 18.74 | 59,662 | -0.09(-0.46%) |
Dec 26, 2018 | 17.80 | 19.25 | 17.60 | 18.82 | 66,297 | +0.99(+5.57%) |
Dec 24, 2018 | 17.76 | 18.19 | 17.62 | 17.83 | 29,646 | +0.06(+0.34%) |
Dec 21, 2018 | 17.73 | 18.51 | 16.91 | 17.77 | 93,341 | +0.05(+0.29%) |
Dec 20, 2018 | 17.55 | 18.25 | 17.22 | 17.72 | 37,380 | -0.66(-3.62%) |
Dec 19, 2018 | 17.94 | 19.26 | 17.94 | 18.38 | 29,496 | -0.35(-1.89%) |
Dec 18, 2018 | 17.97 | 19.11 | 17.42 | 18.74 | 71,905 | +0.94(+5.29%) |
Dec 17, 2018 | 18.88 | 19.47 | 17.43 | 17.80 | 54,235 | -1.06(-5.63%) |
Dec 14, 2018 | 18.64 | 19.17 | 18.45 | 18.86 | 24,782 | -0.06(-0.32%) |
Dec 13, 2018 | 18.64 | 19.39 | 18.46 | 18.92 | 36,896 | +0.31(+1.67%) |
Dec 12, 2018 | 18.04 | 19.01 | 18.03 | 18.61 | 23,074 | +0.90(+5.07%) |
Dec 11, 2018 | 16.34 | 18.43 | 16.34 | 17.71 | 89,395 | -0.32(-1.77%) |
Dec 10, 2018 | 17.98 | 18.28 | 17.16 | 18.03 | 66,322 | +0.10(+0.53%) |
Dec 07, 2018 | 19.43 | 19.57 | 17.50 | 17.93 | 20,845 | -0.86(-4.59%) |
Dec 06, 2018 | 18.47 | 19.02 | 18.29 | 18.80 | 26,792 | +0.23(+1.26%) |
Dec 04, 2018 | 20.15 | 20.24 | 18.32 | 18.57 | 28,836 | -1.53(-7.61%) |
Dec 03, 2018 | 19.96 | 20.45 | 19.62 | 20.09 | 37,510 | +0.54(+2.74%) |
Nov 30, 2018 | 20.44 | 20.44 | 19.41 | 19.56 | 30,341 | -0.17(-0.88%) |
Nov 29, 2018 | 17.81 | 19.73 | 17.81 | 19.73 | 55,027 | +1.74(+9.67%) |
Nov 28, 2018 | 17.78 | 18.14 | 17.57 | 17.99 | 53,476 | +0.13(+0.72%) |
Nov 27, 2018 | 17.97 | 18.22 | 17.59 | 17.86 | 23,773 | -0.20(-1.10%) |
Nov 26, 2018 | 17.97 | 18.25 | 17.63 | 18.06 | 55,983 | +0.10(+0.57%) |
Nov 23, 2018 | 17.75 | 18.46 | 17.57 | 17.96 | 14,535 | -0.10(-0.57%) |
Nov 21, 2018 | 18.06 | 18.06 | 18.06 | 0 | -0.06(-0.33%) | |
Nov 20, 2018 | 18.73 | 18.96 | 17.78 | 18.12 | 47,075 | -0.88(-4.62%) |
Nov 19, 2018 | 20.02 | 20.66 | 18.64 | 19.00 | 43,035 | -1.02(-5.11%) |
Nov 16, 2018 | 19.93 | 21.07 | 19.51 | 20.02 | 25,930 | -0.23(-1.15%) |
Nov 15, 2018 | 19.57 | 20.64 | 19.57 | 20.25 | 40,530 | +0.54(+2.75%) |
Nov 14, 2018 | 19.48 | 20.29 | 19.14 | 19.71 | 28,210 | +0.39(+2.00%) |
Nov 13, 2018 | 19.44 | 20.42 | 19.05 | 19.32 | 27,645 | -0.12(-0.62%) |
Nov 12, 2018 | 20.64 | 20.90 | 19.27 | 19.44 | 35,299 | -1.20(-5.79%) |
Nov 09, 2018 | 20.64 | 21.11 | 20.64 | 20.64 | 37,791 | -0.03(-0.17%) |
Nov 08, 2018 | 20.79 | 21.22 | 20.36 | 20.67 | 21,386 | -0.11(-0.54%) |
Nov 07, 2018 | 20.82 | 21.25 | 19.94 | 20.79 | 34,794 | +0.17(+0.83%) |
Nov 06, 2018 | 20.66 | 21.25 | 19.90 | 20.61 | 34,114 | -0.04(-0.21%) |
Nov 05, 2018 | 21.77 | 22.12 | 20.65 | 20.66 | 62,504 | -1.26(-5.77%) |
Nov 02, 2018 | 20.78 | 21.92 | 20.78 | 21.92 | 37,558 | +1.26(+6.12%) |
Nov 01, 2018 | 19.90 | 20.99 | 19.90 | 20.66 | 44,912 | +0.69(+3.45%) |
Oct 31, 2018 | 19.42 | 20.21 | 18.56 | 19.97 | 86,831 | +2.53(+14.50%) |
Oct 30, 2018 | 16.92 | 17.63 | 16.92 | 17.44 | 31,521 | -0.06(-0.34%) |
Oct 29, 2018 | 17.09 | 17.83 | 16.74 | 17.50 | 41,637 | +0.62(+3.67%) |
Oct 26, 2018 | 16.63 | 16.92 | 15.73 | 16.88 | 67,559 | +0.03(+0.15%) |
Oct 25, 2018 | 16.00 | 16.99 | 15.51 | 16.86 | 103,032 | +0.95(+5.95%) |
Oct 24, 2018 | 16.58 | 16.58 | 15.91 | 15.91 | 17,816 | -0.34(-2.12%) |
Oct 23, 2018 | 16.10 | 16.70 | 15.93 | 16.25 | 18,804 | -0.09(-0.58%) |
Oct 22, 2018 | 16.59 | 17.23 | 16.16 | 16.35 | 30,392 | -0.18(-1.09%) |
Oct 19, 2018 | 17.23 | 17.34 | 16.14 | 16.53 | 26,860 | -0.67(-3.90%) |
Oct 18, 2018 | 17.80 | 17.92 | 16.73 | 17.20 | 27,441 | -0.64(-3.57%) |
Oct 17, 2018 | 17.26 | 18.09 | 17.20 | 17.84 | 16,469 | +0.64(+3.70%) |
Oct 16, 2018 | 16.90 | 17.25 | 16.56 | 17.20 | 53,421 | +0.42(+2.51%) |
Oct 15, 2018 | 16.98 | 17.03 | 15.92 | 16.78 | 42,564 | +0.52(+3.23%) |
Oct 12, 2018 | 17.16 | 17.84 | 15.77 | 16.25 | 30,232 | -0.63(-3.72%) |
Oct 11, 2018 | 18.32 | 18.49 | 16.58 | 16.88 | 21,789 | -1.06(-5.90%) |
Oct 10, 2018 | 18.15 | 18.62 | 17.70 | 17.94 | 63,376 | -0.40(-2.16%) |
Oct 09, 2018 | 18.62 | 18.84 | 18.22 | 18.34 | 21,513 | -0.20(-1.07%) |
Oct 08, 2018 | 18.19 | 19.02 | 18.02 | 18.53 | 31,980 | +0.00(+0.00%) |
Oct 05, 2018 | 18.40 | 18.81 | 18.20 | 18.53 | 23,023 | +0.26(+1.41%) |
Oct 04, 2018 | 18.34 | 19.06 | 18.06 | 18.27 | 26,537 | +0.00(+0.00%) |
Oct 03, 2018 | 18.23 | 18.83 | 18.16 | 18.27 | 17,835 | +0.13(+0.71%) |
Oct 02, 2018 | 18.66 | 18.66 | 18.11 | 18.15 | 33,129 | -0.79(-4.18%) |