Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.79 | 14.87 | 14.64 | 14.72 | 1,686,476 | +0.03(+0.24%) |
Dec 28, 2018 | 14.87 | 14.92 | 14.62 | 14.69 | 2,572,642 | +0.06(+0.43%) |
Dec 27, 2018 | 14.34 | 14.63 | 14.22 | 14.62 | 3,500,102 | -0.14(-0.94%) |
Dec 26, 2018 | 14.07 | 14.76 | 13.88 | 14.76 | 1,974,235 | +0.75(+5.36%) |
Dec 24, 2018 | 14.48 | 14.48 | 14.00 | 14.01 | 1,169,330 | -0.42(-2.89%) |
Dec 21, 2018 | 14.53 | 14.69 | 14.36 | 14.43 | 2,056,071 | -0.18(-1.24%) |
Dec 20, 2018 | 14.89 | 15.00 | 14.57 | 14.61 | 2,476,997 | -0.28(-1.87%) |
Dec 19, 2018 | 15.12 | 15.32 | 14.80 | 14.89 | 3,859,074 | +0.10(+0.71%) |
Dec 18, 2018 | 15.10 | 15.13 | 14.73 | 14.78 | 3,350,525 | -0.47(-3.06%) |
Dec 17, 2018 | 15.46 | 15.54 | 15.20 | 15.25 | 2,172,813 | -0.12(-0.77%) |
Dec 14, 2018 | 15.69 | 15.73 | 15.32 | 15.37 | 2,746,798 | -0.61(-3.79%) |
Dec 13, 2018 | 15.77 | 16.01 | 15.76 | 15.97 | 2,269,138 | +0.05(+0.31%) |
Dec 12, 2018 | 16.02 | 16.13 | 15.92 | 15.92 | 2,814,944 | +0.11(+0.70%) |
Dec 11, 2018 | 16.08 | 16.11 | 15.74 | 15.81 | 2,189,918 | -0.15(-0.91%) |
Dec 10, 2018 | 16.04 | 16.13 | 15.78 | 15.96 | 2,470,363 | -0.16(-0.99%) |
Dec 07, 2018 | 16.42 | 16.61 | 16.10 | 16.12 | 3,055,704 | +0.13(+0.78%) |
Dec 06, 2018 | 15.94 | 16.10 | 15.75 | 15.99 | 3,428,140 | -0.66(-3.97%) |
Dec 04, 2018 | 16.88 | 16.89 | 16.61 | 16.65 | 2,371,881 | -0.30(-1.76%) |
Dec 03, 2018 | 16.90 | 16.99 | 16.79 | 16.95 | 2,227,256 | +0.70(+4.28%) |
Nov 30, 2018 | 16.24 | 16.33 | 16.14 | 16.26 | 1,133,090 | -0.10(-0.64%) |
Nov 29, 2018 | 16.33 | 16.46 | 16.25 | 16.36 | 1,356,481 | +0.08(+0.47%) |
Nov 28, 2018 | 16.02 | 16.35 | 15.98 | 16.29 | 2,383,648 | +0.19(+1.17%) |
Nov 27, 2018 | 16.19 | 16.26 | 16.03 | 16.10 | 2,005,555 | +0.07(+0.43%) |
Nov 26, 2018 | 16.15 | 16.23 | 16.01 | 16.03 | 2,574,990 | +0.11(+0.70%) |
Nov 23, 2018 | 15.72 | 15.93 | 15.67 | 15.92 | 3,082,597 | -0.74(-4.47%) |
Nov 21, 2018 | 16.66 | 16.66 | 16.66 | 0 | +0.49(+3.05%) | |
Nov 20, 2018 | 16.47 | 16.56 | 16.06 | 16.17 | 3,534,825 | -0.61(-3.65%) |
Nov 19, 2018 | 16.74 | 16.86 | 16.62 | 16.78 | 2,483,079 | -0.29(-1.69%) |
Nov 16, 2018 | 16.91 | 17.10 | 16.82 | 17.07 | 2,612,553 | +0.29(+1.72%) |
Nov 15, 2018 | 16.65 | 16.81 | 16.54 | 16.78 | 3,356,929 | +0.27(+1.63%) |
Nov 14, 2018 | 16.61 | 16.70 | 16.33 | 16.51 | 3,301,635 | +0.27(+1.65%) |
Nov 13, 2018 | 16.63 | 16.70 | 16.19 | 16.24 | 3,831,720 | -0.56(-3.36%) |
Nov 12, 2018 | 17.35 | 17.39 | 16.80 | 16.81 | 2,816,500 | -0.28(-1.61%) |
Nov 09, 2018 | 17.05 | 17.23 | 16.94 | 17.08 | 4,133,336 | -0.20(-1.16%) |
Nov 08, 2018 | 17.79 | 17.81 | 17.25 | 17.28 | 1,888,409 | -0.61(-3.43%) |
Nov 07, 2018 | 18.03 | 18.05 | 17.79 | 17.89 | 1,773,474 | +0.28(+1.60%) |
Nov 06, 2018 | 17.80 | 17.81 | 17.53 | 17.61 | 3,520,673 | -0.09(-0.51%) |
Nov 05, 2018 | 17.82 | 17.87 | 17.61 | 17.70 | 2,717,338 | +0.36(+2.07%) |
Nov 02, 2018 | 17.67 | 17.75 | 17.21 | 17.34 | 2,195,154 | -0.26(-1.49%) |
Nov 01, 2018 | 17.89 | 17.89 | 17.50 | 17.61 | 2,908,491 | -0.10(-0.54%) |
Oct 31, 2018 | 17.72 | 18.00 | 17.66 | 17.70 | 2,909,362 | +0.09(+0.51%) |
Oct 30, 2018 | 17.45 | 17.62 | 17.23 | 17.61 | 3,338,908 | +0.11(+0.63%) |
Oct 29, 2018 | 17.75 | 17.83 | 17.31 | 17.50 | 1,928,162 | -0.17(-0.94%) |
Oct 26, 2018 | 17.37 | 17.82 | 17.29 | 17.67 | 2,440,512 | +0.00(+0.00%) |
Oct 25, 2018 | 17.66 | 17.79 | 17.53 | 17.67 | 2,177,941 | +0.43(+2.48%) |
Oct 24, 2018 | 17.89 | 17.93 | 17.23 | 17.24 | 2,301,003 | -0.43(-2.45%) |
Oct 23, 2018 | 17.72 | 17.82 | 17.58 | 17.67 | 2,880,870 | -0.50(-2.73%) |
Oct 22, 2018 | 18.39 | 18.43 | 18.07 | 18.17 | 1,835,011 | -0.41(-2.22%) |
Oct 19, 2018 | 18.60 | 18.78 | 18.54 | 18.58 | 2,089,461 | +0.41(+2.24%) |
Oct 18, 2018 | 18.26 | 18.40 | 18.12 | 18.18 | 1,632,765 | -0.45(-2.44%) |
Oct 17, 2018 | 18.80 | 18.84 | 18.55 | 18.63 | 1,868,694 | -0.23(-1.21%) |
Oct 16, 2018 | 18.73 | 18.88 | 18.68 | 18.86 | 1,360,066 | +0.22(+1.18%) |
Oct 15, 2018 | 18.87 | 18.91 | 18.62 | 18.64 | 1,772,672 | +0.12(+0.67%) |
Oct 12, 2018 | 18.70 | 18.71 | 18.27 | 18.51 | 1,856,008 | +0.10(+0.52%) |
Oct 11, 2018 | 18.61 | 18.71 | 18.30 | 18.42 | 2,025,445 | -0.51(-2.69%) |
Oct 10, 2018 | 19.42 | 19.45 | 18.93 | 18.93 | 1,790,453 | -0.52(-2.66%) |
Oct 09, 2018 | 19.20 | 19.47 | 19.18 | 19.44 | 2,010,171 | +0.52(+2.77%) |
Oct 08, 2018 | 18.76 | 18.96 | 18.69 | 18.92 | 2,150,542 | -0.24(-1.26%) |
Oct 05, 2018 | 19.17 | 19.24 | 19.03 | 19.16 | 1,941,811 | +0.11(+0.58%) |
Oct 04, 2018 | 19.22 | 19.32 | 18.99 | 19.05 | 1,575,386 | -0.39(-1.98%) |
Oct 03, 2018 | 19.40 | 19.48 | 19.25 | 19.44 | 1,819,928 | +0.09(+0.46%) |
Oct 02, 2018 | 19.47 | 19.47 | 19.28 | 19.35 | 1,325,437 | -0.22(-1.13%) |