Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.44 | 21.20 | 19.02 | 19.85 | 86,400 | -0.88(-4.25%) |
Dec 28, 2018 | 18.44 | 21.24 | 18.44 | 20.73 | 88,300 | +2.60(+14.34%) |
Dec 27, 2018 | 18.77 | 19.48 | 17.80 | 18.13 | 112,836 | -0.82(-4.33%) |
Dec 26, 2018 | 18.30 | 19.48 | 18.14 | 18.95 | 40,907 | +0.65(+3.55%) |
Dec 24, 2018 | 17.64 | 18.75 | 17.46 | 18.30 | 22,400 | +0.58(+3.27%) |
Dec 21, 2018 | 17.42 | 18.30 | 16.96 | 17.72 | 90,300 | +0.30(+1.72%) |
Dec 20, 2018 | 17.08 | 17.79 | 16.70 | 17.42 | 37,036 | +0.46(+2.71%) |
Dec 19, 2018 | 17.51 | 17.56 | 16.80 | 16.96 | 13,794 | -0.47(-2.70%) |
Dec 18, 2018 | 16.80 | 17.72 | 16.80 | 17.43 | 25,632 | +0.80(+4.81%) |
Dec 17, 2018 | 17.01 | 17.98 | 16.61 | 16.63 | 69,973 | -0.44(-2.58%) |
Dec 14, 2018 | 18.12 | 18.33 | 16.63 | 17.07 | 44,000 | -1.10(-6.05%) |
Dec 13, 2018 | 18.73 | 18.81 | 18.00 | 18.17 | 24,193 | -0.53(-2.83%) |
Dec 12, 2018 | 18.56 | 19.12 | 18.12 | 18.70 | 29,748 | +0.24(+1.30%) |
Dec 11, 2018 | 18.42 | 18.50 | 18.02 | 18.46 | 18,899 | +0.25(+1.37%) |
Dec 10, 2018 | 17.68 | 18.77 | 17.12 | 18.21 | 18,361 | +0.46(+2.59%) |
Dec 07, 2018 | 17.98 | 18.80 | 17.51 | 17.75 | 42,500 | -0.22(-1.22%) |
Dec 06, 2018 | 17.40 | 18.36 | 17.24 | 17.97 | 48,455 | +0.27(+1.53%) |
Dec 04, 2018 | 19.04 | 19.08 | 17.17 | 17.70 | 32,500 | -1.48(-7.72%) |
Dec 03, 2018 | 18.47 | 19.43 | 18.32 | 19.18 | 37,323 | +1.26(+7.03%) |
Nov 30, 2018 | 17.36 | 18.34 | 17.06 | 17.92 | 221,100 | +0.50(+2.87%) |
Nov 29, 2018 | 16.76 | 17.75 | 16.63 | 17.42 | 58,540 | +0.52(+3.08%) |
Nov 28, 2018 | 17.19 | 18.25 | 16.16 | 16.90 | 136,405 | -0.28(-1.63%) |
Nov 27, 2018 | 17.95 | 18.46 | 16.75 | 17.18 | 127,465 | -0.94(-5.19%) |
Nov 26, 2018 | 17.48 | 19.50 | 17.01 | 18.12 | 83,572 | +0.74(+4.26%) |
Nov 23, 2018 | 16.20 | 17.96 | 16.20 | 17.38 | 62,200 | +1.18(+7.28%) |
Nov 21, 2018 | 16.20 | 16.20 | 16.20 | 0 | -1.30(-7.43%) | |
Nov 20, 2018 | 18.04 | 18.46 | 17.00 | 17.50 | 134,646 | -1.12(-6.02%) |
Nov 19, 2018 | 21.84 | 21.84 | 17.95 | 18.62 | 187,421 | -3.15(-14.47%) |
Nov 16, 2018 | 22.66 | 22.66 | 21.35 | 21.77 | 38,200 | -0.83(-3.67%) |
Nov 15, 2018 | 19.92 | 23.32 | 18.17 | 22.60 | 129,572 | +3.83(+20.40%) |
Nov 14, 2018 | 18.00 | 19.53 | 18.00 | 18.77 | 14,640 | +0.87(+4.86%) |
Nov 13, 2018 | 18.33 | 19.27 | 17.15 | 17.90 | 30,055 | -0.35(-1.92%) |
Nov 12, 2018 | 18.62 | 19.66 | 18.21 | 18.25 | 14,924 | -0.75(-3.95%) |
Nov 09, 2018 | 20.78 | 21.93 | 18.51 | 19.00 | 59,400 | -1.75(-8.43%) |
Nov 08, 2018 | 20.69 | 21.52 | 20.49 | 20.75 | 8,936 | -0.06(-0.29%) |
Nov 07, 2018 | 19.64 | 21.12 | 19.64 | 20.81 | 9,713 | +1.11(+5.63%) |
Nov 06, 2018 | 19.95 | 20.42 | 19.36 | 19.70 | 13,016 | -0.12(-0.61%) |
Nov 05, 2018 | 21.34 | 21.34 | 19.28 | 19.82 | 21,741 | -1.47(-6.90%) |
Nov 02, 2018 | 21.70 | 22.00 | 20.95 | 21.29 | 36,400 | -0.17(-0.79%) |
Nov 01, 2018 | 20.50 | 21.75 | 20.50 | 21.46 | 23,185 | +1.01(+4.94%) |
Oct 31, 2018 | 20.48 | 20.51 | 19.95 | 20.45 | 93,524 | +0.32(+1.59%) |
Oct 30, 2018 | 20.02 | 20.75 | 19.73 | 20.13 | 59,562 | +0.16(+0.80%) |
Oct 29, 2018 | 18.61 | 20.50 | 17.31 | 19.97 | 55,603 | +1.63(+8.89%) |
Oct 26, 2018 | 17.06 | 18.78 | 17.00 | 18.34 | 55,400 | +0.00(+0.00%) |
Oct 25, 2018 | 17.70 | 19.18 | 17.70 | 18.34 | 21,719 | +0.49(+2.75%) |
Oct 24, 2018 | 18.32 | 18.32 | 17.22 | 17.85 | 13,439 | -0.51(-2.78%) |
Oct 23, 2018 | 17.76 | 18.54 | 17.56 | 18.36 | 18,086 | +0.28(+1.55%) |
Oct 22, 2018 | 18.00 | 18.77 | 17.64 | 18.08 | 22,950 | +0.33(+1.86%) |
Oct 19, 2018 | 18.15 | 19.10 | 17.48 | 17.75 | 23,400 | -0.29(-1.61%) |
Oct 18, 2018 | 18.37 | 18.96 | 17.79 | 18.04 | 10,897 | -0.52(-2.80%) |
Oct 17, 2018 | 18.45 | 18.83 | 17.46 | 18.56 | 12,952 | -0.03(-0.16%) |
Oct 16, 2018 | 18.11 | 19.00 | 17.95 | 18.59 | 36,555 | +0.50(+2.76%) |
Oct 15, 2018 | 19.39 | 19.50 | 18.00 | 18.09 | 32,608 | -1.18(-6.12%) |
Oct 12, 2018 | 18.96 | 20.50 | 18.72 | 19.27 | 101,900 | +0.61(+3.27%) |
Oct 11, 2018 | 18.36 | 19.69 | 18.15 | 18.66 | 63,361 | +0.24(+1.30%) |
Oct 10, 2018 | 20.08 | 20.08 | 18.38 | 18.42 | 27,763 | -1.67(-8.31%) |
Oct 09, 2018 | 19.73 | 21.50 | 19.73 | 20.09 | 45,896 | +0.27(+1.36%) |
Oct 08, 2018 | 18.80 | 20.34 | 18.50 | 19.82 | 74,929 | +0.92(+4.87%) |
Oct 05, 2018 | 18.61 | 19.63 | 18.61 | 18.90 | 39,100 | +0.29(+1.56%) |
Oct 04, 2018 | 19.10 | 19.15 | 18.38 | 18.61 | 24,488 | -0.44(-2.31%) |
Oct 03, 2018 | 18.90 | 19.47 | 18.54 | 19.05 | 52,624 | +0.21(+1.11%) |
Oct 02, 2018 | 20.11 | 20.11 | 18.27 | 18.84 | 62,481 | -1.09(-5.47%) |