Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.61 | 13.61 | 13.38 | 13.56 | 3,585,061 | -0.02(-0.13%) |
Dec 28, 2018 | 13.53 | 13.72 | 13.44 | 13.57 | 2,899,138 | +0.14(+1.03%) |
Dec 27, 2018 | 13.33 | 13.46 | 13.05 | 13.44 | 3,378,977 | -0.05(-0.39%) |
Dec 26, 2018 | 13.09 | 13.50 | 12.99 | 13.49 | 2,215,687 | +0.46(+3.53%) |
Dec 24, 2018 | 13.52 | 13.63 | 13.01 | 13.03 | 2,710,990 | -0.60(-4.40%) |
Dec 21, 2018 | 14.00 | 14.09 | 13.54 | 13.63 | 7,614,125 | -0.13(-0.95%) |
Dec 20, 2018 | 14.14 | 14.14 | 13.58 | 13.76 | 3,304,406 | -0.46(-3.24%) |
Dec 19, 2018 | 14.31 | 14.52 | 14.14 | 14.22 | 6,443,771 | -0.12(-0.85%) |
Dec 18, 2018 | 14.36 | 14.49 | 14.20 | 14.34 | 5,322,838 | +0.10(+0.67%) |
Dec 17, 2018 | 14.50 | 14.62 | 14.16 | 14.24 | 5,315,796 | -0.27(-1.86%) |
Dec 14, 2018 | 14.79 | 14.81 | 14.39 | 14.51 | 5,630,509 | -0.33(-2.22%) |
Dec 13, 2018 | 14.84 | 14.94 | 14.72 | 14.84 | 3,436,994 | +0.05(+0.35%) |
Dec 12, 2018 | 14.79 | 14.90 | 14.62 | 14.79 | 8,071,093 | +0.04(+0.29%) |
Dec 11, 2018 | 15.03 | 15.06 | 14.62 | 14.75 | 3,366,492 | -0.16(-1.05%) |
Dec 10, 2018 | 14.91 | 15.14 | 14.63 | 14.90 | 7,271,987 | +0.04(+0.29%) |
Dec 07, 2018 | 15.28 | 15.39 | 14.82 | 14.86 | 8,218,985 | -0.40(-2.62%) |
Dec 06, 2018 | 15.02 | 15.35 | 14.93 | 15.26 | 4,606,031 | +0.10(+0.69%) |
Dec 04, 2018 | 15.59 | 15.65 | 15.14 | 15.15 | 3,230,873 | -0.41(-2.62%) |
Dec 03, 2018 | 15.72 | 15.78 | 15.40 | 15.56 | 3,617,167 | -0.01(-0.06%) |
Nov 30, 2018 | 15.62 | 15.75 | 15.51 | 15.57 | 3,577,116 | -0.04(-0.25%) |
Nov 29, 2018 | 15.48 | 15.78 | 15.37 | 15.61 | 4,406,594 | +0.16(+1.01%) |
Nov 28, 2018 | 15.20 | 15.64 | 15.17 | 15.46 | 5,566,035 | +0.29(+1.94%) |
Nov 27, 2018 | 15.32 | 15.47 | 15.14 | 15.16 | 3,516,093 | -0.21(-1.35%) |
Nov 26, 2018 | 15.51 | 15.63 | 15.29 | 15.37 | 2,824,019 | +0.03(+0.17%) |
Nov 23, 2018 | 15.29 | 15.43 | 15.13 | 15.34 | 1,335,759 | +0.04(+0.28%) |
Nov 21, 2018 | 15.30 | 15.30 | 15.30 | 0 | -0.05(-0.34%) | |
Nov 20, 2018 | 15.34 | 15.51 | 15.03 | 15.35 | 4,817,636 | -0.16(-1.00%) |
Nov 19, 2018 | 15.36 | 15.58 | 15.25 | 15.51 | 9,707,603 | +0.13(+0.84%) |
Nov 16, 2018 | 15.05 | 15.40 | 15.04 | 15.38 | 3,163,548 | +0.26(+1.72%) |
Nov 15, 2018 | 15.08 | 15.20 | 14.79 | 15.12 | 4,703,814 | +0.03(+0.17%) |
Nov 14, 2018 | 15.38 | 15.38 | 15.02 | 15.09 | 6,229,437 | -0.26(-1.69%) |
Nov 13, 2018 | 15.01 | 15.42 | 15.01 | 15.35 | 4,751,977 | +0.38(+2.54%) |
Nov 12, 2018 | 15.05 | 15.34 | 14.87 | 14.97 | 6,319,729 | -0.09(-0.57%) |
Nov 09, 2018 | 14.52 | 15.23 | 14.52 | 15.06 | 6,923,248 | +0.50(+3.44%) |
Nov 08, 2018 | 14.31 | 14.91 | 14.24 | 14.56 | 7,953,883 | +0.18(+1.26%) |
Nov 07, 2018 | 13.37 | 14.57 | 13.30 | 14.37 | 18,313,726 | -0.39(-2.63%) |
Nov 06, 2018 | 14.76 | 15.00 | 14.72 | 14.76 | 6,428,047 | +0.03(+0.23%) |
Nov 05, 2018 | 14.73 | 14.95 | 14.56 | 14.73 | 7,267,873 | +0.03(+0.24%) |
Nov 02, 2018 | 14.98 | 15.07 | 14.25 | 14.69 | 10,286,709 | -0.16(-1.05%) |
Nov 01, 2018 | 14.93 | 15.05 | 14.78 | 14.85 | 4,077,200 | -0.05(-0.35%) |
Oct 31, 2018 | 14.95 | 15.05 | 14.68 | 14.90 | 4,707,020 | +0.06(+0.41%) |
Oct 30, 2018 | 14.52 | 14.86 | 14.48 | 14.84 | 4,327,207 | +0.32(+2.20%) |
Oct 29, 2018 | 14.72 | 14.84 | 14.35 | 14.52 | 3,433,060 | -0.04(-0.30%) |
Oct 26, 2018 | 14.65 | 14.71 | 14.30 | 14.56 | 3,683,344 | -0.16(-1.06%) |
Oct 25, 2018 | 14.59 | 14.78 | 14.49 | 14.72 | 5,168,058 | +0.22(+1.55%) |
Oct 24, 2018 | 14.63 | 14.74 | 14.50 | 14.50 | 5,791,490 | -0.16(-1.12%) |
Oct 23, 2018 | 14.63 | 14.75 | 14.24 | 14.66 | 6,294,096 | -0.11(-0.76%) |
Oct 22, 2018 | 14.79 | 14.93 | 14.63 | 14.77 | 4,978,020 | +0.06(+0.41%) |
Oct 19, 2018 | 14.78 | 14.85 | 14.68 | 14.71 | 4,992,726 | +0.03(+0.18%) |
Oct 18, 2018 | 14.84 | 15.00 | 14.60 | 14.69 | 6,339,795 | -0.22(-1.45%) |
Oct 17, 2018 | 15.09 | 15.17 | 14.80 | 14.90 | 5,295,103 | -0.22(-1.49%) |
Oct 16, 2018 | 15.00 | 15.16 | 14.88 | 15.13 | 4,085,261 | +0.21(+1.39%) |
Oct 15, 2018 | 14.78 | 15.06 | 14.77 | 14.92 | 1,913,625 | +0.12(+0.82%) |
Oct 12, 2018 | 14.77 | 15.03 | 14.58 | 14.80 | 3,200,800 | +0.17(+1.18%) |
Oct 11, 2018 | 14.88 | 15.01 | 14.61 | 14.63 | 3,823,915 | -0.31(-2.08%) |
Oct 10, 2018 | 15.07 | 15.13 | 14.88 | 14.94 | 4,493,505 | -0.16(-1.03%) |
Oct 09, 2018 | 14.98 | 15.09 | 14.92 | 15.09 | 3,012,440 | +0.15(+0.98%) |
Oct 08, 2018 | 14.94 | 15.03 | 14.73 | 14.95 | 5,351,276 | +0.03(+0.17%) |
Oct 05, 2018 | 14.73 | 14.98 | 14.72 | 14.92 | 2,226,920 | +0.23(+1.59%) |
Oct 04, 2018 | 14.82 | 14.88 | 14.63 | 14.69 | 3,041,653 | -0.20(-1.34%) |
Oct 03, 2018 | 14.73 | 15.02 | 14.70 | 14.88 | 2,930,011 | +0.22(+1.47%) |
Oct 02, 2018 | 14.74 | 14.83 | 14.59 | 14.67 | 5,673,094 | -0.10(-0.64%) |