Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.92 | 19.20 | 18.73 | 19.20 | 73,500 | +0.29(+1.53%) |
Dec 28, 2018 | 19.34 | 19.88 | 18.59 | 18.91 | 146,500 | -0.47(-2.43%) |
Dec 27, 2018 | 18.93 | 19.41 | 18.62 | 19.38 | 78,447 | +0.16(+0.83%) |
Dec 26, 2018 | 18.73 | 19.25 | 18.39 | 19.22 | 74,848 | +0.58(+3.11%) |
Dec 24, 2018 | 18.54 | 18.95 | 18.13 | 18.64 | 69,400 | +0.00(+0.00%) |
Dec 21, 2018 | 19.13 | 19.13 | 18.22 | 18.64 | 151,100 | -0.44(-2.31%) |
Dec 20, 2018 | 18.65 | 19.57 | 18.20 | 19.08 | 116,165 | +0.24(+1.27%) |
Dec 19, 2018 | 19.53 | 19.74 | 18.75 | 18.84 | 100,183 | -0.81(-4.12%) |
Dec 18, 2018 | 18.87 | 19.82 | 18.27 | 19.65 | 277,990 | +0.96(+5.14%) |
Dec 17, 2018 | 18.69 | 19.09 | 18.23 | 18.69 | 159,745 | -0.08(-0.43%) |
Dec 14, 2018 | 18.97 | 19.27 | 18.61 | 18.77 | 90,400 | -0.40(-2.09%) |
Dec 13, 2018 | 20.26 | 20.57 | 19.09 | 19.17 | 90,457 | -1.08(-5.33%) |
Dec 12, 2018 | 20.88 | 21.20 | 20.22 | 20.25 | 92,246 | -0.44(-2.13%) |
Dec 11, 2018 | 20.75 | 20.97 | 20.27 | 20.69 | 112,295 | +0.23(+1.12%) |
Dec 10, 2018 | 20.72 | 21.00 | 20.07 | 20.46 | 84,709 | -0.34(-1.63%) |
Dec 07, 2018 | 20.37 | 21.30 | 20.37 | 20.80 | 137,100 | +0.55(+2.72%) |
Dec 06, 2018 | 20.00 | 20.56 | 19.92 | 20.25 | 261,707 | -0.17(-0.83%) |
Dec 04, 2018 | 22.54 | 22.54 | 20.22 | 20.42 | 236,200 | -2.17(-9.61%) |
Dec 03, 2018 | 23.03 | 23.41 | 22.34 | 22.59 | 140,797 | -0.19(-0.83%) |
Nov 30, 2018 | 22.43 | 22.86 | 22.43 | 22.78 | 77,500 | +0.37(+1.65%) |
Nov 29, 2018 | 22.34 | 22.62 | 21.94 | 22.41 | 139,344 | +0.03(+0.13%) |
Nov 28, 2018 | 21.78 | 22.71 | 21.39 | 22.38 | 270,065 | +0.61(+2.80%) |
Nov 27, 2018 | 22.31 | 22.68 | 21.61 | 21.77 | 107,752 | -0.71(-3.16%) |
Nov 26, 2018 | 23.14 | 23.27 | 22.29 | 22.48 | 230,784 | -0.44(-1.92%) |
Nov 23, 2018 | 23.02 | 23.04 | 22.56 | 22.92 | 40,000 | -0.18(-0.78%) |
Nov 21, 2018 | 23.10 | 23.10 | 23.10 | 0 | -0.17(-0.73%) | |
Nov 20, 2018 | 23.91 | 24.23 | 23.25 | 23.27 | 93,092 | -0.82(-3.40%) |
Nov 19, 2018 | 24.11 | 24.31 | 23.74 | 24.09 | 86,771 | -0.15(-0.62%) |
Nov 16, 2018 | 24.11 | 24.47 | 23.84 | 24.24 | 93,300 | -0.06(-0.25%) |
Nov 15, 2018 | 23.67 | 24.59 | 23.67 | 24.30 | 119,769 | +0.78(+3.32%) |
Nov 14, 2018 | 23.87 | 24.07 | 23.41 | 23.52 | 64,875 | -0.14(-0.59%) |
Nov 13, 2018 | 23.80 | 24.10 | 23.54 | 23.66 | 69,184 | -0.02(-0.08%) |
Nov 12, 2018 | 23.96 | 24.07 | 23.55 | 23.68 | 109,496 | -0.22(-0.92%) |
Nov 09, 2018 | 25.01 | 25.02 | 23.76 | 23.90 | 90,400 | -1.29(-5.12%) |
Nov 08, 2018 | 25.30 | 25.46 | 24.89 | 25.19 | 89,291 | -0.16(-0.63%) |
Nov 07, 2018 | 25.78 | 25.84 | 24.71 | 25.35 | 154,190 | -0.32(-1.25%) |
Nov 06, 2018 | 25.17 | 25.77 | 25.03 | 25.67 | 71,900 | +0.43(+1.70%) |
Nov 05, 2018 | 25.40 | 25.70 | 25.12 | 25.24 | 82,279 | -0.12(-0.47%) |
Nov 02, 2018 | 25.32 | 25.72 | 24.92 | 25.36 | 106,600 | +0.16(+0.63%) |
Nov 01, 2018 | 25.23 | 25.66 | 25.06 | 25.20 | 69,992 | +0.17(+0.68%) |
Oct 31, 2018 | 25.64 | 25.72 | 24.63 | 25.03 | 168,100 | -0.38(-1.50%) |
Oct 30, 2018 | 24.88 | 25.90 | 24.59 | 25.41 | 97,564 | +0.37(+1.48%) |
Oct 29, 2018 | 24.80 | 25.61 | 24.43 | 25.04 | 114,315 | +0.60(+2.45%) |
Oct 26, 2018 | 24.62 | 25.16 | 24.01 | 24.44 | 113,200 | -0.65(-2.59%) |
Oct 25, 2018 | 25.20 | 25.87 | 24.62 | 25.09 | 124,356 | -0.17(-0.67%) |
Oct 24, 2018 | 24.50 | 26.67 | 24.21 | 25.26 | 325,100 | +1.07(+4.42%) |
Oct 23, 2018 | 24.15 | 24.77 | 23.51 | 24.19 | 182,036 | -0.45(-1.83%) |
Oct 22, 2018 | 24.77 | 24.96 | 23.89 | 24.64 | 168,741 | -0.37(-1.48%) |
Oct 19, 2018 | 25.15 | 25.23 | 24.56 | 25.01 | 70,800 | -0.13(-0.52%) |
Oct 18, 2018 | 25.94 | 25.94 | 24.92 | 25.14 | 86,650 | -0.82(-3.16%) |
Oct 17, 2018 | 26.13 | 26.13 | 25.14 | 25.96 | 117,604 | -0.06(-0.23%) |
Oct 16, 2018 | 25.39 | 26.09 | 24.45 | 26.02 | 73,623 | +0.82(+3.25%) |
Oct 15, 2018 | 25.15 | 25.44 | 24.95 | 25.20 | 129,681 | +0.04(+0.16%) |
Oct 12, 2018 | 25.84 | 26.01 | 24.90 | 25.16 | 145,100 | -0.29(-1.14%) |
Oct 11, 2018 | 25.65 | 26.38 | 25.37 | 25.45 | 193,079 | -0.26(-1.01%) |
Oct 10, 2018 | 27.17 | 27.17 | 25.66 | 25.71 | 160,252 | -1.52(-5.58%) |
Oct 09, 2018 | 27.35 | 27.91 | 27.10 | 27.23 | 95,568 | -0.22(-0.80%) |
Oct 08, 2018 | 27.45 | 27.78 | 27.05 | 27.45 | 88,262 | -0.08(-0.29%) |
Oct 05, 2018 | 28.45 | 28.47 | 26.72 | 27.53 | 189,700 | -1.45(-5.00%) |
Oct 04, 2018 | 29.83 | 29.98 | 28.79 | 28.98 | 55,366 | -0.87(-2.91%) |
Oct 03, 2018 | 29.32 | 30.18 | 29.06 | 29.85 | 102,398 | +0.68(+2.33%) |
Oct 02, 2018 | 29.35 | 29.52 | 29.14 | 29.17 | 143,252 | -0.20(-0.68%) |