Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.33 | 17.86 | 17.02 | 17.63 | 56,500 | +0.31(+1.79%) |
Dec 28, 2018 | 17.08 | 18.09 | 17.08 | 17.32 | 12,500 | +0.08(+0.46%) |
Dec 27, 2018 | 16.75 | 17.35 | 16.72 | 17.24 | 23,754 | +0.10(+0.58%) |
Dec 26, 2018 | 16.87 | 17.38 | 16.57 | 17.14 | 29,056 | +0.33(+1.96%) |
Dec 24, 2018 | 16.53 | 16.98 | 16.28 | 16.81 | 14,500 | +0.27(+1.63%) |
Dec 21, 2018 | 17.30 | 18.04 | 16.54 | 16.54 | 65,400 | -0.66(-3.84%) |
Dec 20, 2018 | 18.49 | 18.61 | 17.20 | 17.20 | 42,360 | -1.30(-7.03%) |
Dec 19, 2018 | 19.00 | 19.31 | 18.47 | 18.50 | 43,095 | -0.79(-4.10%) |
Dec 18, 2018 | 19.07 | 19.62 | 19.01 | 19.29 | 20,428 | +0.39(+2.06%) |
Dec 17, 2018 | 19.15 | 19.42 | 18.16 | 18.90 | 31,994 | -0.36(-1.87%) |
Dec 14, 2018 | 19.58 | 19.85 | 19.10 | 19.26 | 22,300 | -0.40(-2.03%) |
Dec 13, 2018 | 19.65 | 19.94 | 19.51 | 19.66 | 9,830 | +0.06(+0.31%) |
Dec 12, 2018 | 19.64 | 19.94 | 19.36 | 19.60 | 19,453 | +0.10(+0.51%) |
Dec 11, 2018 | 20.00 | 20.02 | 19.49 | 19.50 | 22,338 | -0.07(-0.36%) |
Dec 10, 2018 | 19.55 | 19.95 | 19.37 | 19.57 | 32,980 | +0.11(+0.57%) |
Dec 07, 2018 | 19.76 | 20.13 | 19.41 | 19.46 | 10,300 | -0.29(-1.47%) |
Dec 06, 2018 | 19.62 | 19.89 | 19.15 | 19.75 | 15,461 | +0.03(+0.15%) |
Dec 04, 2018 | 19.97 | 20.21 | 19.62 | 19.72 | 18,100 | -0.34(-1.69%) |
Dec 03, 2018 | 20.54 | 20.58 | 19.82 | 20.06 | 18,674 | -0.23(-1.13%) |
Nov 30, 2018 | 19.95 | 20.82 | 19.66 | 20.29 | 32,200 | +0.45(+2.27%) |
Nov 29, 2018 | 19.80 | 19.93 | 19.22 | 19.84 | 33,525 | +0.00(+0.00%) |
Nov 28, 2018 | 18.84 | 19.97 | 18.70 | 19.84 | 28,388 | +1.20(+6.44%) |
Nov 27, 2018 | 18.68 | 19.02 | 18.46 | 18.64 | 33,169 | -0.17(-0.90%) |
Nov 26, 2018 | 18.75 | 19.11 | 18.57 | 18.81 | 22,152 | +0.23(+1.24%) |
Nov 23, 2018 | 18.81 | 19.04 | 18.58 | 18.58 | 3,800 | -0.34(-1.80%) |
Nov 21, 2018 | 18.92 | 18.92 | 18.92 | 0 | +0.49(+2.66%) | |
Nov 20, 2018 | 18.46 | 18.98 | 18.27 | 18.43 | 48,954 | -0.28(-1.50%) |
Nov 19, 2018 | 18.20 | 18.97 | 18.17 | 18.71 | 35,941 | +0.26(+1.41%) |
Nov 16, 2018 | 18.06 | 18.94 | 18.01 | 18.45 | 43,300 | +0.10(+0.54%) |
Nov 15, 2018 | 18.95 | 19.06 | 18.15 | 18.35 | 48,574 | -0.75(-3.93%) |
Nov 14, 2018 | 19.41 | 20.01 | 19.07 | 19.10 | 37,681 | -0.39(-2.00%) |
Nov 13, 2018 | 19.58 | 19.93 | 19.38 | 19.49 | 39,446 | -0.12(-0.61%) |
Nov 12, 2018 | 20.53 | 20.53 | 19.47 | 19.61 | 34,645 | -0.92(-4.48%) |
Nov 09, 2018 | 20.36 | 21.29 | 20.12 | 20.53 | 25,600 | +0.18(+0.88%) |
Nov 08, 2018 | 20.51 | 20.90 | 20.00 | 20.35 | 47,725 | -0.35(-1.69%) |
Nov 07, 2018 | 20.92 | 21.44 | 20.36 | 20.70 | 32,914 | -0.12(-0.58%) |
Nov 06, 2018 | 20.40 | 21.09 | 20.09 | 20.82 | 34,800 | +0.29(+1.41%) |
Nov 05, 2018 | 21.34 | 21.35 | 20.30 | 20.53 | 38,130 | -0.95(-4.42%) |
Nov 02, 2018 | 22.24 | 22.24 | 20.34 | 21.48 | 70,600 | -0.67(-3.02%) |
Nov 01, 2018 | 21.25 | 22.15 | 20.98 | 22.15 | 80,495 | +1.01(+4.78%) |
Oct 31, 2018 | 20.63 | 21.17 | 20.34 | 21.14 | 75,361 | +0.54(+2.62%) |
Oct 30, 2018 | 19.95 | 20.81 | 19.95 | 20.60 | 38,254 | +0.77(+3.88%) |
Oct 29, 2018 | 19.57 | 20.55 | 19.57 | 19.83 | 69,974 | +0.28(+1.43%) |
Oct 26, 2018 | 19.40 | 20.28 | 18.23 | 19.55 | 60,800 | +0.06(+0.31%) |
Oct 25, 2018 | 18.28 | 19.81 | 18.00 | 19.49 | 74,258 | +1.49(+8.28%) |
Oct 24, 2018 | 17.42 | 19.85 | 17.25 | 18.00 | 157,690 | +1.30(+7.78%) |
Oct 23, 2018 | 15.90 | 17.35 | 15.65 | 16.70 | 55,694 | +0.61(+3.79%) |
Oct 22, 2018 | 16.54 | 16.67 | 15.77 | 16.09 | 22,996 | -0.26(-1.59%) |
Oct 19, 2018 | 17.26 | 17.71 | 16.35 | 16.35 | 23,700 | -0.94(-5.44%) |
Oct 18, 2018 | 17.76 | 17.85 | 17.20 | 17.29 | 13,833 | -0.61(-3.41%) |
Oct 17, 2018 | 17.81 | 18.09 | 17.40 | 17.90 | 17,800 | +0.08(+0.45%) |
Oct 16, 2018 | 17.30 | 18.15 | 17.30 | 17.82 | 24,442 | +0.66(+3.85%) |
Oct 15, 2018 | 17.66 | 17.98 | 17.13 | 17.16 | 40,605 | -0.41(-2.33%) |
Oct 12, 2018 | 17.35 | 17.87 | 17.35 | 17.57 | 31,300 | +0.36(+2.09%) |
Oct 11, 2018 | 17.19 | 17.58 | 17.05 | 17.21 | 33,114 | +0.03(+0.17%) |
Oct 10, 2018 | 18.21 | 18.60 | 17.05 | 17.18 | 38,908 | -1.02(-5.60%) |
Oct 09, 2018 | 17.90 | 18.60 | 17.90 | 18.20 | 21,277 | +0.29(+1.62%) |
Oct 08, 2018 | 18.33 | 18.33 | 17.73 | 17.91 | 63,683 | -0.42(-2.29%) |
Oct 05, 2018 | 19.91 | 20.22 | 18.30 | 18.33 | 33,000 | -1.64(-8.21%) |
Oct 04, 2018 | 20.48 | 20.61 | 19.29 | 19.97 | 22,049 | -0.51(-2.49%) |
Oct 03, 2018 | 20.44 | 20.97 | 20.14 | 20.48 | 86,601 | +0.03(+0.15%) |
Oct 02, 2018 | 20.09 | 20.62 | 19.84 | 20.45 | 25,025 | +0.37(+1.84%) |