Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.12 | 14.21 | 13.54 | 14.13 | 1,720,647 | +0.08(+0.56%) |
Dec 28, 2018 | 13.80 | 14.11 | 13.72 | 14.05 | 2,652,793 | +0.31(+2.27%) |
Dec 27, 2018 | 13.89 | 13.89 | 13.49 | 13.74 | 2,145,742 | -0.34(-2.44%) |
Dec 26, 2018 | 13.24 | 14.09 | 13.11 | 14.08 | 1,686,734 | +0.97(+7.37%) |
Dec 24, 2018 | 13.70 | 13.74 | 13.11 | 13.11 | 870,327 | -0.65(-4.70%) |
Dec 21, 2018 | 14.01 | 14.26 | 13.70 | 13.76 | 2,525,180 | -0.23(-1.67%) |
Dec 20, 2018 | 14.12 | 14.20 | 13.74 | 14.00 | 1,623,662 | -0.17(-1.21%) |
Dec 19, 2018 | 14.39 | 14.56 | 14.07 | 14.17 | 2,398,971 | -0.18(-1.25%) |
Dec 18, 2018 | 14.23 | 14.56 | 14.23 | 14.35 | 1,562,077 | +0.16(+1.10%) |
Dec 17, 2018 | 15.15 | 15.25 | 14.14 | 14.19 | 2,155,786 | -0.90(-5.94%) |
Dec 14, 2018 | 15.21 | 15.41 | 14.96 | 15.09 | 1,638,821 | -0.21(-1.38%) |
Dec 13, 2018 | 15.24 | 15.52 | 15.23 | 15.30 | 1,361,925 | +0.05(+0.31%) |
Dec 12, 2018 | 15.52 | 15.56 | 15.25 | 15.25 | 1,915,114 | -0.15(-0.96%) |
Dec 11, 2018 | 15.66 | 15.72 | 15.39 | 15.40 | 2,868,086 | -0.12(-0.80%) |
Dec 10, 2018 | 16.12 | 16.25 | 15.50 | 15.52 | 1,855,703 | -0.66(-4.09%) |
Dec 07, 2018 | 16.52 | 16.60 | 16.12 | 16.19 | 915,857 | -0.17(-1.05%) |
Dec 06, 2018 | 15.64 | 16.40 | 15.55 | 16.36 | 1,537,225 | +0.64(+4.07%) |
Dec 04, 2018 | 16.08 | 16.20 | 15.61 | 15.72 | 1,363,789 | -0.41(-2.56%) |
Dec 03, 2018 | 16.09 | 16.19 | 15.86 | 16.13 | 891,646 | +0.21(+1.35%) |
Nov 30, 2018 | 15.93 | 16.06 | 15.78 | 15.92 | 1,065,888 | -0.05(-0.29%) |
Nov 29, 2018 | 15.90 | 16.04 | 15.70 | 15.96 | 975,817 | +0.04(+0.24%) |
Nov 28, 2018 | 15.70 | 15.99 | 15.70 | 15.93 | 555,656 | +0.23(+1.46%) |
Nov 27, 2018 | 15.72 | 15.85 | 15.47 | 15.70 | 1,645,593 | -0.09(-0.58%) |
Nov 26, 2018 | 15.84 | 15.89 | 15.64 | 15.79 | 502,129 | +0.08(+0.54%) |
Nov 23, 2018 | 15.71 | 15.89 | 15.60 | 15.70 | 237,458 | -0.05(-0.29%) |
Nov 21, 2018 | 15.75 | 15.75 | 15.75 | 0 | +0.10(+0.64%) | |
Nov 20, 2018 | 16.12 | 16.22 | 15.62 | 15.65 | 1,456,394 | -0.54(-3.31%) |
Nov 19, 2018 | 16.06 | 16.35 | 16.06 | 16.19 | 1,326,798 | -0.10(-0.61%) |
Nov 16, 2018 | 15.93 | 16.39 | 15.82 | 16.29 | 873,597 | +0.30(+1.87%) |
Nov 15, 2018 | 15.70 | 16.24 | 15.44 | 15.99 | 2,124,301 | +0.14(+0.87%) |
Nov 14, 2018 | 16.08 | 16.09 | 15.71 | 15.85 | 1,386,509 | -0.15(-0.91%) |
Nov 13, 2018 | 15.79 | 16.10 | 15.76 | 15.99 | 1,959,188 | +0.25(+1.56%) |
Nov 12, 2018 | 15.92 | 16.01 | 15.72 | 15.75 | 704,998 | -0.18(-1.11%) |
Nov 09, 2018 | 15.95 | 16.18 | 15.82 | 15.93 | 890,568 | -0.05(-0.34%) |
Nov 08, 2018 | 16.32 | 16.32 | 15.52 | 15.98 | 2,207,659 | -0.45(-2.75%) |
Nov 07, 2018 | 15.54 | 16.49 | 15.35 | 16.43 | 4,182,790 | +1.03(+6.66%) |
Nov 06, 2018 | 14.95 | 16.19 | 14.95 | 15.40 | 5,539,707 | +1.46(+10.43%) |
Nov 05, 2018 | 13.80 | 14.03 | 13.73 | 13.95 | 1,266,440 | +0.16(+1.17%) |
Nov 02, 2018 | 13.90 | 13.96 | 13.64 | 13.79 | 1,256,612 | -0.05(-0.33%) |
Nov 01, 2018 | 13.64 | 14.03 | 13.51 | 13.83 | 1,407,005 | +0.26(+1.92%) |
Oct 31, 2018 | 13.71 | 13.90 | 13.56 | 13.57 | 2,119,721 | -0.10(-0.73%) |
Oct 30, 2018 | 13.60 | 13.96 | 13.56 | 13.67 | 1,216,020 | +0.07(+0.51%) |
Oct 29, 2018 | 13.51 | 14.01 | 13.45 | 13.60 | 911,138 | +0.18(+1.37%) |
Oct 26, 2018 | 14.01 | 14.05 | 13.23 | 13.42 | 1,763,644 | -0.69(-4.89%) |
Oct 25, 2018 | 13.75 | 14.13 | 13.67 | 14.11 | 1,026,775 | +0.40(+2.90%) |
Oct 24, 2018 | 14.10 | 14.17 | 13.69 | 13.71 | 1,356,414 | -0.38(-2.72%) |
Oct 23, 2018 | 14.09 | 14.16 | 13.93 | 14.09 | 1,167,010 | -0.11(-0.81%) |
Oct 22, 2018 | 14.46 | 14.52 | 14.20 | 14.21 | 466,991 | -0.22(-1.54%) |
Oct 19, 2018 | 14.06 | 14.49 | 14.06 | 14.43 | 984,429 | +0.36(+2.56%) |
Oct 18, 2018 | 14.19 | 14.34 | 14.00 | 14.07 | 1,047,256 | -0.11(-0.81%) |
Oct 17, 2018 | 14.38 | 14.39 | 14.14 | 14.19 | 758,304 | -0.18(-1.28%) |
Oct 16, 2018 | 13.93 | 14.45 | 13.87 | 14.37 | 830,846 | +0.51(+3.65%) |
Oct 15, 2018 | 13.54 | 14.01 | 13.50 | 13.87 | 1,183,213 | +0.33(+2.43%) |
Oct 12, 2018 | 14.09 | 14.10 | 13.41 | 13.54 | 1,665,083 | -0.45(-3.23%) |
Oct 11, 2018 | 14.16 | 14.29 | 13.98 | 13.99 | 2,029,416 | -0.18(-1.30%) |
Oct 10, 2018 | 14.68 | 14.78 | 14.17 | 14.17 | 940,655 | -0.54(-3.65%) |
Oct 09, 2018 | 14.81 | 14.85 | 14.66 | 14.71 | 617,993 | -0.13(-0.88%) |
Oct 08, 2018 | 14.79 | 14.93 | 14.75 | 14.84 | 731,496 | +0.06(+0.41%) |
Oct 05, 2018 | 14.80 | 14.98 | 14.78 | 14.78 | 960,409 | +0.02(+0.10%) |
Oct 04, 2018 | 14.89 | 14.92 | 14.68 | 14.76 | 792,072 | -0.20(-1.33%) |
Oct 03, 2018 | 15.29 | 15.38 | 14.89 | 14.96 | 1,320,686 | -0.29(-1.91%) |
Oct 02, 2018 | 15.26 | 15.40 | 15.19 | 15.25 | 610,386 | +0.00(+0.00%) |