Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.60 | 14.80 | 13.60 | 14.20 | 1,038,940 | +0.40(+2.90%) |
Dec 28, 2018 | 12.60 | 14.20 | 12.60 | 13.80 | 1,459,290 | +1.00(+7.81%) |
Dec 27, 2018 | 13.40 | 13.60 | 12.00 | 12.80 | 1,623,213 | -0.40(-3.06%) |
Dec 26, 2018 | 13.82 | 13.90 | 12.88 | 13.20 | 1,714,523 | -0.40(-2.91%) |
Dec 24, 2018 | 14.20 | 14.20 | 13.20 | 13.60 | 822,205 | -0.60(-4.23%) |
Dec 21, 2018 | 15.80 | 15.80 | 14.00 | 14.20 | 1,605,310 | -1.60(-10.13%) |
Dec 20, 2018 | 17.60 | 18.40 | 14.80 | 15.80 | 1,552,998 | -0.42(-2.59%) |
Dec 19, 2018 | 17.00 | 17.30 | 16.20 | 16.22 | 752,645 | -0.78(-4.59%) |
Dec 18, 2018 | 16.80 | 17.40 | 16.20 | 17.00 | 535,475 | +0.58(+3.56%) |
Dec 17, 2018 | 17.89 | 18.00 | 16.00 | 16.42 | 1,008,723 | -1.46(-8.19%) |
Dec 14, 2018 | 18.10 | 19.00 | 17.80 | 17.88 | 795,510 | -0.27(-1.49%) |
Dec 13, 2018 | 19.60 | 19.70 | 17.60 | 18.15 | 972,543 | -1.45(-7.40%) |
Dec 12, 2018 | 19.60 | 20.00 | 19.40 | 19.60 | 418,335 | +0.20(+1.03%) |
Dec 11, 2018 | 20.00 | 20.20 | 19.00 | 19.40 | 340,233 | -0.20(-1.02%) |
Dec 10, 2018 | 20.20 | 20.40 | 19.40 | 19.60 | 640,001 | -0.60(-2.97%) |
Dec 07, 2018 | 20.60 | 21.00 | 20.20 | 20.20 | 335,625 | -0.40(-1.94%) |
Dec 06, 2018 | 20.80 | 21.00 | 20.00 | 20.60 | 760,713 | -0.20(-0.96%) |
Dec 04, 2018 | 22.40 | 22.60 | 20.80 | 20.80 | 637,890 | -1.40(-6.31%) |
Dec 03, 2018 | 22.60 | 23.00 | 22.20 | 22.20 | 677,939 | +0.00(+0.00%) |
Nov 30, 2018 | 22.60 | 22.60 | 22.00 | 22.20 | 282,075 | -0.40(-1.77%) |
Nov 29, 2018 | 22.40 | 22.80 | 22.20 | 22.60 | 206,607 | +0.00(+0.00%) |
Nov 28, 2018 | 22.00 | 23.00 | 21.80 | 22.60 | 521,824 | +0.60(+2.73%) |
Nov 27, 2018 | 22.00 | 22.20 | 21.80 | 22.00 | 304,038 | +0.00(+0.00%) |
Nov 26, 2018 | 22.00 | 22.40 | 21.40 | 22.00 | 509,247 | +0.00(+0.00%) |
Nov 23, 2018 | 22.60 | 22.60 | 21.80 | 22.00 | 135,335 | +0.00(+0.00%) |
Nov 21, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.60(+2.80%) | |
Nov 20, 2018 | 23.20 | 23.20 | 21.40 | 21.40 | 664,003 | -2.20(-9.32%) |
Nov 19, 2018 | 24.00 | 24.20 | 22.20 | 23.60 | 594,982 | -0.60(-2.48%) |
Nov 16, 2018 | 24.00 | 24.90 | 23.80 | 24.20 | 697,090 | +0.20(+0.83%) |
Nov 15, 2018 | 26.40 | 26.40 | 23.80 | 24.00 | 936,689 | -2.40(-9.09%) |
Nov 14, 2018 | 26.60 | 27.20 | 26.00 | 26.40 | 621,046 | +0.20(+0.76%) |
Nov 13, 2018 | 26.00 | 26.60 | 25.60 | 26.20 | 512,911 | +0.20(+0.77%) |
Nov 12, 2018 | 26.00 | 26.20 | 25.40 | 26.00 | 458,689 | +0.20(+0.78%) |
Nov 09, 2018 | 25.60 | 26.80 | 25.60 | 25.80 | 642,900 | -0.60(-2.27%) |
Nov 08, 2018 | 25.20 | 26.40 | 25.00 | 26.40 | 490,950 | +1.20(+4.76%) |
Nov 07, 2018 | 25.00 | 25.40 | 24.00 | 25.20 | 445,316 | +0.40(+1.61%) |
Nov 06, 2018 | 24.80 | 25.00 | 24.40 | 24.80 | 332,070 | +0.20(+0.81%) |
Nov 05, 2018 | 24.00 | 24.60 | 23.80 | 24.60 | 486,280 | +0.80(+3.36%) |
Nov 02, 2018 | 23.20 | 24.20 | 23.20 | 23.80 | 391,275 | +0.60(+2.59%) |
Nov 01, 2018 | 24.00 | 24.20 | 23.00 | 23.20 | 501,714 | -0.80(-3.33%) |
Oct 31, 2018 | 22.60 | 24.20 | 22.60 | 24.00 | 924,332 | +1.80(+8.11%) |
Oct 30, 2018 | 20.80 | 22.80 | 20.80 | 22.20 | 664,052 | +1.00(+4.72%) |
Oct 29, 2018 | 21.20 | 21.20 | 20.80 | 21.20 | 546,430 | +0.20(+0.95%) |
Oct 26, 2018 | 20.60 | 21.00 | 20.40 | 21.00 | 368,555 | +0.00(+0.00%) |
Oct 25, 2018 | 20.40 | 21.20 | 20.40 | 21.00 | 455,274 | +0.80(+3.96%) |
Oct 24, 2018 | 20.60 | 21.00 | 20.20 | 20.20 | 324,199 | -0.60(-2.88%) |
Oct 23, 2018 | 20.20 | 21.00 | 19.60 | 20.80 | 389,151 | +0.20(+0.97%) |
Oct 22, 2018 | 20.20 | 21.00 | 20.00 | 20.60 | 311,804 | +0.40(+1.98%) |
Oct 19, 2018 | 20.80 | 21.20 | 19.60 | 20.20 | 1,069,860 | -0.80(-3.81%) |
Oct 18, 2018 | 21.20 | 21.60 | 20.80 | 21.00 | 526,268 | -0.40(-1.87%) |
Oct 17, 2018 | 21.40 | 21.80 | 21.40 | 21.40 | 367,645 | -0.20(-0.93%) |
Oct 16, 2018 | 21.00 | 21.60 | 20.80 | 21.60 | 519,172 | +0.60(+2.86%) |
Oct 15, 2018 | 21.00 | 21.20 | 20.80 | 21.00 | 794,093 | -0.20(-0.94%) |
Oct 12, 2018 | 21.00 | 21.60 | 20.80 | 21.20 | 472,415 | +0.40(+1.92%) |
Oct 11, 2018 | 22.20 | 22.40 | 20.40 | 20.80 | 1,130,466 | -1.40(-6.31%) |
Oct 10, 2018 | 23.00 | 23.20 | 22.20 | 22.20 | 561,796 | -0.60(-2.63%) |
Oct 09, 2018 | 22.60 | 23.40 | 22.40 | 22.80 | 720,454 | +0.40(+1.79%) |
Oct 08, 2018 | 23.20 | 23.40 | 22.40 | 22.40 | 556,186 | -0.60(-2.61%) |
Oct 05, 2018 | 23.00 | 23.60 | 22.80 | 23.00 | 634,475 | +0.00(+0.00%) |
Oct 04, 2018 | 23.00 | 24.20 | 23.00 | 23.00 | 950,100 | +0.00(+0.00%) |
Oct 03, 2018 | 23.40 | 23.40 | 22.80 | 23.00 | 700,070 | +0.00(+0.00%) |
Oct 02, 2018 | 24.20 | 24.40 | 23.00 | 23.00 | 1,099,421 | -1.20(-4.96%) |