Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.92 | 11.96 | 11.26 | 11.39 | 655,197 | -0.47(-3.93%) |
Dec 28, 2018 | 11.60 | 12.06 | 11.53 | 11.86 | 780,746 | +0.22(+1.87%) |
Dec 27, 2018 | 12.15 | 12.34 | 11.28 | 11.64 | 1,289,606 | -0.79(-6.37%) |
Dec 26, 2018 | 11.92 | 12.46 | 11.36 | 12.44 | 832,959 | +0.51(+4.24%) |
Dec 24, 2018 | 12.03 | 12.16 | 11.53 | 11.93 | 591,917 | -0.11(-0.91%) |
Dec 21, 2018 | 12.50 | 12.72 | 11.99 | 12.04 | 2,876,933 | -0.39(-3.11%) |
Dec 20, 2018 | 12.42 | 12.89 | 12.02 | 12.43 | 901,602 | +0.01(+0.08%) |
Dec 19, 2018 | 13.11 | 13.54 | 12.26 | 12.42 | 1,120,020 | -0.70(-5.36%) |
Dec 18, 2018 | 13.17 | 13.28 | 13.03 | 13.12 | 778,660 | +0.03(+0.23%) |
Dec 17, 2018 | 13.38 | 13.72 | 13.02 | 13.09 | 1,111,613 | -0.02(-0.15%) |
Dec 14, 2018 | 12.73 | 13.26 | 12.73 | 13.11 | 684,868 | +0.12(+0.92%) |
Dec 13, 2018 | 14.14 | 14.14 | 12.96 | 12.99 | 829,857 | -1.23(-8.64%) |
Dec 12, 2018 | 14.18 | 14.69 | 14.11 | 14.22 | 791,963 | +0.37(+2.65%) |
Dec 11, 2018 | 14.79 | 14.94 | 13.66 | 13.85 | 747,132 | -0.68(-4.70%) |
Dec 10, 2018 | 14.80 | 15.08 | 14.39 | 14.54 | 636,745 | -0.37(-2.46%) |
Dec 07, 2018 | 15.60 | 16.11 | 14.71 | 14.90 | 899,331 | -0.61(-3.96%) |
Dec 06, 2018 | 15.39 | 15.64 | 14.77 | 15.52 | 905,594 | -0.28(-1.76%) |
Dec 04, 2018 | 16.81 | 17.08 | 15.75 | 15.79 | 609,074 | -0.98(-5.85%) |
Dec 03, 2018 | 17.03 | 17.25 | 16.51 | 16.77 | 559,067 | +0.12(+0.71%) |
Nov 30, 2018 | 16.55 | 16.66 | 16.30 | 16.66 | 585,559 | -0.05(-0.30%) |
Nov 29, 2018 | 16.48 | 16.89 | 16.36 | 16.71 | 395,532 | +0.13(+0.78%) |
Nov 28, 2018 | 15.90 | 16.70 | 15.75 | 16.58 | 662,811 | +0.72(+4.55%) |
Nov 27, 2018 | 16.02 | 16.21 | 15.73 | 15.86 | 576,915 | -0.25(-1.53%) |
Nov 26, 2018 | 16.16 | 16.43 | 15.55 | 16.10 | 541,067 | +0.16(+0.99%) |
Nov 23, 2018 | 15.57 | 16.19 | 15.57 | 15.94 | 269,807 | +0.15(+0.94%) |
Nov 21, 2018 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 16.84 | 16.84 | 15.61 | 15.80 | 794,880 | -1.39(-8.11%) |
Nov 19, 2018 | 18.31 | 18.35 | 16.97 | 17.19 | 1,090,745 | -1.23(-6.66%) |
Nov 16, 2018 | 18.18 | 18.46 | 17.34 | 18.42 | 1,423,493 | -0.04(-0.21%) |
Nov 15, 2018 | 18.85 | 18.97 | 17.93 | 18.45 | 814,496 | -0.64(-3.36%) |
Nov 14, 2018 | 20.26 | 20.30 | 19.00 | 19.10 | 751,768 | -1.01(-5.01%) |
Nov 13, 2018 | 21.25 | 21.70 | 19.84 | 20.11 | 2,052,545 | -0.99(-4.69%) |
Nov 12, 2018 | 21.66 | 21.75 | 20.59 | 21.09 | 863,113 | -0.54(-2.51%) |
Nov 09, 2018 | 19.28 | 22.00 | 19.28 | 21.64 | 1,042,101 | +2.24(+11.57%) |
Nov 08, 2018 | 20.76 | 20.76 | 18.97 | 19.39 | 1,263,424 | -1.98(-9.25%) |
Nov 07, 2018 | 20.91 | 21.66 | 20.46 | 21.37 | 700,757 | +0.61(+2.95%) |
Nov 06, 2018 | 19.65 | 20.79 | 19.65 | 20.76 | 713,858 | +0.99(+5.00%) |
Nov 05, 2018 | 19.81 | 20.11 | 19.13 | 19.77 | 728,198 | +0.01(+0.05%) |
Nov 02, 2018 | 19.77 | 19.86 | 19.06 | 19.76 | 481,545 | +0.25(+1.27%) |
Nov 01, 2018 | 18.22 | 19.67 | 18.05 | 19.51 | 613,864 | +1.47(+8.16%) |
Oct 31, 2018 | 18.10 | 18.55 | 17.79 | 18.04 | 860,955 | +0.22(+1.22%) |
Oct 30, 2018 | 16.95 | 17.89 | 16.93 | 17.82 | 511,593 | +0.80(+4.70%) |
Oct 29, 2018 | 17.31 | 17.72 | 16.71 | 17.02 | 722,720 | -0.05(-0.29%) |
Oct 26, 2018 | 17.06 | 17.39 | 16.66 | 17.07 | 494,292 | -0.15(-0.86%) |
Oct 25, 2018 | 17.14 | 17.37 | 16.61 | 17.22 | 625,820 | +0.24(+1.40%) |
Oct 24, 2018 | 18.12 | 18.13 | 16.92 | 16.98 | 878,555 | -0.96(-5.34%) |
Oct 23, 2018 | 17.84 | 18.24 | 17.68 | 17.94 | 265,658 | -0.29(-1.57%) |
Oct 22, 2018 | 18.49 | 18.60 | 18.04 | 18.23 | 320,973 | -0.21(-1.13%) |
Oct 19, 2018 | 18.46 | 18.85 | 18.31 | 18.44 | 390,598 | +0.08(+0.43%) |
Oct 18, 2018 | 18.84 | 18.84 | 18.05 | 18.36 | 675,120 | -0.91(-4.72%) |
Oct 17, 2018 | 18.98 | 19.69 | 18.75 | 19.27 | 801,418 | +0.00(+0.00%) |
Oct 16, 2018 | 18.86 | 19.32 | 18.34 | 19.27 | 393,013 | +0.57(+3.07%) |
Oct 15, 2018 | 18.48 | 18.90 | 18.44 | 18.69 | 366,377 | +0.35(+1.89%) |
Oct 12, 2018 | 19.25 | 19.25 | 18.33 | 18.35 | 534,353 | -0.56(-2.98%) |
Oct 11, 2018 | 18.97 | 19.56 | 18.88 | 18.91 | 695,555 | -0.21(-1.09%) |
Oct 10, 2018 | 20.17 | 20.17 | 18.22 | 19.12 | 1,023,178 | -0.73(-3.68%) |
Oct 09, 2018 | 21.19 | 21.43 | 19.63 | 19.85 | 846,245 | -1.41(-6.65%) |
Oct 08, 2018 | 21.58 | 21.75 | 21.20 | 21.26 | 590,187 | -0.48(-2.23%) |
Oct 05, 2018 | 21.89 | 22.29 | 21.44 | 21.75 | 405,671 | -0.15(-0.68%) |
Oct 04, 2018 | 22.35 | 22.49 | 21.81 | 21.89 | 407,265 | -0.53(-2.38%) |
Oct 03, 2018 | 22.46 | 22.75 | 21.85 | 22.43 | 451,883 | +0.15(+0.67%) |
Oct 02, 2018 | 22.58 | 22.87 | 21.84 | 22.28 | 400,687 | -0.32(-1.40%) |