Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.10 | 13.18 | 12.80 | 12.97 | 2,815,254 | -0.04(-0.34%) |
Dec 28, 2018 | 13.09 | 13.23 | 12.94 | 13.01 | 2,882,597 | -0.01(-0.06%) |
Dec 27, 2018 | 12.74 | 13.07 | 12.56 | 13.02 | 4,352,108 | +0.06(+0.46%) |
Dec 26, 2018 | 12.29 | 12.96 | 12.10 | 12.96 | 3,108,244 | +0.72(+5.86%) |
Dec 24, 2018 | 12.54 | 12.56 | 12.18 | 12.24 | 1,640,982 | -0.30(-2.38%) |
Dec 21, 2018 | 12.74 | 13.02 | 12.46 | 12.54 | 6,205,127 | -0.13(-1.00%) |
Dec 20, 2018 | 12.94 | 12.97 | 12.53 | 12.67 | 5,706,481 | -0.34(-2.59%) |
Dec 19, 2018 | 13.12 | 13.41 | 12.85 | 13.00 | 3,612,308 | -0.12(-0.91%) |
Dec 18, 2018 | 13.20 | 13.41 | 13.03 | 13.12 | 3,547,918 | -0.02(-0.17%) |
Dec 17, 2018 | 13.06 | 13.47 | 13.05 | 13.15 | 3,862,270 | -0.03(-0.23%) |
Dec 14, 2018 | 13.65 | 13.73 | 13.06 | 13.18 | 6,492,303 | -0.58(-4.23%) |
Dec 13, 2018 | 13.98 | 13.98 | 13.71 | 13.76 | 3,874,825 | -0.20(-1.44%) |
Dec 12, 2018 | 14.04 | 14.21 | 13.92 | 13.96 | 1,939,330 | +0.13(+0.92%) |
Dec 11, 2018 | 14.11 | 14.21 | 13.69 | 13.83 | 3,668,625 | -0.09(-0.64%) |
Dec 10, 2018 | 14.10 | 14.13 | 13.46 | 13.92 | 4,142,514 | -0.28(-2.00%) |
Dec 07, 2018 | 14.61 | 14.89 | 14.08 | 14.21 | 3,641,034 | -0.40(-2.76%) |
Dec 06, 2018 | 14.86 | 14.87 | 14.30 | 14.61 | 5,741,794 | -0.41(-2.73%) |
Dec 04, 2018 | 15.99 | 16.09 | 14.98 | 15.02 | 4,949,589 | -1.13(-6.98%) |
Dec 03, 2018 | 16.53 | 16.67 | 16.12 | 16.15 | 2,711,033 | -0.17(-1.05%) |
Nov 30, 2018 | 16.40 | 16.44 | 16.13 | 16.32 | 3,299,770 | -0.09(-0.55%) |
Nov 29, 2018 | 16.31 | 16.50 | 16.28 | 16.41 | 2,625,919 | -0.03(-0.18%) |
Nov 28, 2018 | 16.06 | 16.44 | 15.88 | 16.44 | 2,431,867 | +0.37(+2.28%) |
Nov 27, 2018 | 16.07 | 16.24 | 16.04 | 16.07 | 3,017,569 | -0.02(-0.09%) |
Nov 26, 2018 | 15.72 | 16.15 | 15.63 | 16.09 | 2,614,092 | +0.56(+3.61%) |
Nov 23, 2018 | 15.58 | 15.72 | 15.46 | 15.53 | 921,102 | -0.16(-1.00%) |
Nov 21, 2018 | 15.69 | 15.69 | 15.69 | 0 | +0.20(+1.30%) | |
Nov 20, 2018 | 15.75 | 15.83 | 15.44 | 15.48 | 3,531,019 | -0.40(-2.49%) |
Nov 19, 2018 | 15.95 | 16.08 | 15.77 | 15.88 | 3,191,309 | -0.10(-0.65%) |
Nov 16, 2018 | 15.71 | 16.26 | 15.64 | 15.98 | 4,558,120 | +0.20(+1.25%) |
Nov 15, 2018 | 15.46 | 15.91 | 15.25 | 15.79 | 3,114,533 | +0.17(+1.09%) |
Nov 14, 2018 | 15.85 | 16.13 | 15.48 | 15.62 | 3,300,224 | -0.15(-0.94%) |
Nov 13, 2018 | 15.85 | 16.15 | 15.76 | 15.76 | 3,098,718 | -0.10(-0.66%) |
Nov 12, 2018 | 16.27 | 16.31 | 15.82 | 15.87 | 2,751,210 | -0.46(-2.82%) |
Nov 09, 2018 | 16.17 | 16.43 | 16.16 | 16.33 | 2,479,062 | +0.04(+0.23%) |
Nov 08, 2018 | 16.28 | 16.47 | 16.22 | 16.29 | 2,630,566 | -0.07(-0.45%) |
Nov 07, 2018 | 16.34 | 16.51 | 16.16 | 16.37 | 3,358,271 | +0.07(+0.46%) |
Nov 06, 2018 | 16.02 | 16.37 | 15.99 | 16.29 | 3,124,250 | +0.30(+1.90%) |
Nov 05, 2018 | 15.91 | 16.17 | 15.89 | 15.99 | 3,513,169 | +0.22(+1.37%) |
Nov 02, 2018 | 16.02 | 16.23 | 15.70 | 15.77 | 5,514,055 | -0.13(-0.79%) |
Nov 01, 2018 | 15.95 | 16.19 | 15.88 | 15.90 | 3,977,404 | -0.04(-0.28%) |
Oct 31, 2018 | 15.73 | 16.25 | 15.68 | 15.94 | 3,426,981 | +0.33(+2.09%) |
Oct 30, 2018 | 15.36 | 15.81 | 15.34 | 15.62 | 3,442,333 | +0.33(+2.19%) |
Oct 29, 2018 | 15.22 | 15.78 | 15.13 | 15.28 | 4,161,768 | +0.16(+1.08%) |
Oct 26, 2018 | 14.85 | 15.33 | 14.55 | 15.12 | 3,997,366 | +0.22(+1.50%) |
Oct 25, 2018 | 14.99 | 15.25 | 14.87 | 14.90 | 3,559,877 | +0.00(+0.00%) |
Oct 24, 2018 | 15.14 | 15.20 | 14.83 | 14.90 | 4,724,757 | -0.32(-2.10%) |
Oct 23, 2018 | 15.24 | 15.36 | 15.01 | 15.21 | 3,840,573 | -0.27(-1.77%) |
Oct 22, 2018 | 15.93 | 16.09 | 15.49 | 15.49 | 3,010,998 | -0.43(-2.70%) |
Oct 19, 2018 | 15.85 | 16.15 | 15.80 | 15.92 | 3,036,474 | +0.04(+0.23%) |
Oct 18, 2018 | 16.08 | 16.28 | 15.85 | 15.88 | 2,966,927 | -0.23(-1.43%) |
Oct 17, 2018 | 15.84 | 16.24 | 15.79 | 16.11 | 2,904,750 | +0.17(+1.07%) |
Oct 16, 2018 | 15.61 | 15.98 | 15.47 | 15.94 | 2,878,715 | +0.41(+2.63%) |
Oct 15, 2018 | 15.29 | 15.73 | 15.27 | 15.53 | 3,250,507 | +0.19(+1.21%) |
Oct 12, 2018 | 15.68 | 15.75 | 15.02 | 15.35 | 4,850,790 | -0.07(-0.48%) |
Oct 11, 2018 | 16.34 | 16.41 | 15.42 | 15.42 | 7,193,063 | -1.08(-6.57%) |
Oct 10, 2018 | 16.92 | 17.17 | 16.49 | 16.51 | 5,161,039 | -0.34(-2.03%) |
Oct 09, 2018 | 16.96 | 17.05 | 16.75 | 16.85 | 3,075,374 | -0.19(-1.09%) |
Oct 08, 2018 | 16.83 | 17.12 | 16.78 | 17.03 | 2,878,971 | +0.14(+0.83%) |
Oct 05, 2018 | 17.00 | 17.15 | 16.88 | 16.89 | 2,984,086 | -0.13(-0.78%) |
Oct 04, 2018 | 16.62 | 17.31 | 16.62 | 17.03 | 3,699,095 | +0.51(+3.10%) |
Oct 03, 2018 | 16.44 | 16.60 | 16.38 | 16.51 | 2,625,773 | +0.13(+0.82%) |
Oct 02, 2018 | 16.28 | 16.47 | 16.22 | 16.38 | 4,523,884 | +0.10(+0.64%) |