Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.20 | 14.40 | 13.81 | 14.13 | 944,478 | +0.08(+0.55%) |
Dec 28, 2018 | 13.96 | 14.30 | 13.94 | 14.06 | 812,112 | +0.12(+0.87%) |
Dec 27, 2018 | 13.82 | 13.98 | 13.45 | 13.94 | 837,697 | -0.11(-0.80%) |
Dec 26, 2018 | 13.50 | 14.07 | 13.28 | 14.05 | 1,032,635 | +0.61(+4.51%) |
Dec 24, 2018 | 13.81 | 13.87 | 13.40 | 13.44 | 579,750 | -0.47(-3.36%) |
Dec 21, 2018 | 14.20 | 14.39 | 13.85 | 13.91 | 2,421,771 | -0.31(-2.19%) |
Dec 20, 2018 | 14.12 | 14.32 | 14.03 | 14.22 | 1,035,402 | +0.07(+0.49%) |
Dec 19, 2018 | 14.45 | 14.84 | 14.12 | 14.15 | 1,471,471 | -0.31(-2.15%) |
Dec 18, 2018 | 14.71 | 14.91 | 14.38 | 14.46 | 1,515,948 | -0.16(-1.12%) |
Dec 17, 2018 | 14.48 | 14.87 | 14.13 | 14.63 | 1,675,454 | +0.08(+0.53%) |
Dec 14, 2018 | 14.64 | 14.95 | 13.94 | 14.55 | 1,121,235 | -0.19(-1.29%) |
Dec 13, 2018 | 15.22 | 15.28 | 14.71 | 14.74 | 1,012,085 | -0.50(-3.29%) |
Dec 12, 2018 | 15.22 | 15.46 | 14.95 | 15.24 | 1,246,773 | +0.24(+1.61%) |
Dec 11, 2018 | 15.35 | 15.81 | 14.91 | 15.00 | 840,004 | -0.12(-0.80%) |
Dec 10, 2018 | 15.43 | 15.48 | 14.96 | 15.12 | 957,492 | -0.30(-1.96%) |
Dec 07, 2018 | 15.53 | 15.76 | 15.19 | 15.42 | 1,298,455 | -0.10(-0.61%) |
Dec 06, 2018 | 15.54 | 15.64 | 15.22 | 15.52 | 1,782,119 | -0.16(-0.99%) |
Dec 04, 2018 | 16.53 | 16.61 | 15.41 | 15.67 | 1,473,940 | -0.93(-5.62%) |
Dec 03, 2018 | 17.13 | 17.13 | 16.55 | 16.61 | 934,555 | -0.35(-2.09%) |
Nov 30, 2018 | 16.56 | 17.02 | 16.38 | 16.96 | 924,941 | +0.35(+2.14%) |
Nov 29, 2018 | 16.66 | 16.85 | 16.49 | 16.61 | 1,271,644 | -0.22(-1.29%) |
Nov 28, 2018 | 16.70 | 16.91 | 16.34 | 16.82 | 1,159,860 | +0.20(+1.20%) |
Nov 27, 2018 | 16.86 | 16.96 | 16.52 | 16.63 | 701,668 | -0.32(-1.89%) |
Nov 26, 2018 | 16.84 | 17.02 | 16.72 | 16.95 | 891,306 | +0.18(+1.08%) |
Nov 23, 2018 | 16.57 | 16.98 | 16.54 | 16.76 | 251,783 | +0.05(+0.31%) |
Nov 21, 2018 | 16.71 | 16.71 | 16.71 | 0 | +0.06(+0.36%) | |
Nov 20, 2018 | 16.90 | 17.05 | 16.57 | 16.65 | 648,563 | -0.36(-2.14%) |
Nov 19, 2018 | 17.00 | 17.28 | 16.82 | 17.02 | 690,776 | -0.03(-0.15%) |
Nov 16, 2018 | 16.89 | 17.09 | 16.37 | 17.04 | 775,813 | -0.01(-0.05%) |
Nov 15, 2018 | 16.50 | 17.09 | 16.37 | 17.05 | 574,988 | +0.40(+2.39%) |
Nov 14, 2018 | 17.10 | 17.19 | 16.38 | 16.65 | 629,202 | -0.31(-1.84%) |
Nov 13, 2018 | 16.91 | 17.32 | 16.82 | 16.96 | 830,045 | +0.14(+0.82%) |
Nov 12, 2018 | 16.92 | 17.13 | 16.80 | 16.82 | 719,206 | -0.13(-0.76%) |
Nov 09, 2018 | 17.02 | 17.17 | 16.83 | 16.95 | 653,233 | -0.12(-0.70%) |
Nov 08, 2018 | 16.89 | 17.14 | 16.88 | 17.07 | 505,016 | +0.16(+0.97%) |
Nov 07, 2018 | 16.84 | 17.00 | 16.60 | 16.91 | 794,677 | +0.09(+0.51%) |
Nov 06, 2018 | 16.79 | 17.01 | 16.64 | 16.82 | 602,693 | +0.03(+0.20%) |
Nov 05, 2018 | 16.74 | 16.88 | 16.57 | 16.79 | 665,275 | +0.10(+0.62%) |
Nov 02, 2018 | 16.72 | 16.81 | 16.49 | 16.69 | 691,733 | +0.09(+0.52%) |
Nov 01, 2018 | 16.46 | 16.74 | 16.40 | 16.60 | 776,521 | +0.23(+1.42%) |
Oct 31, 2018 | 16.47 | 16.60 | 16.29 | 16.37 | 1,677,556 | +0.01(+0.05%) |
Oct 30, 2018 | 16.37 | 16.55 | 15.96 | 16.36 | 1,853,703 | +0.02(+0.11%) |
Oct 29, 2018 | 16.01 | 16.50 | 16.00 | 16.34 | 1,177,103 | +0.49(+3.09%) |
Oct 26, 2018 | 15.76 | 15.93 | 15.50 | 15.85 | 1,513,276 | -0.08(-0.49%) |
Oct 25, 2018 | 15.75 | 16.21 | 15.63 | 15.93 | 1,986,610 | +0.35(+2.26%) |
Oct 24, 2018 | 16.27 | 16.33 | 15.55 | 15.58 | 1,407,417 | -0.66(-4.08%) |
Oct 23, 2018 | 15.76 | 16.39 | 15.76 | 16.24 | 1,674,885 | +0.24(+1.50%) |
Oct 22, 2018 | 16.61 | 16.67 | 15.94 | 16.00 | 1,528,004 | -0.61(-3.67%) |
Oct 19, 2018 | 16.58 | 17.02 | 16.03 | 16.61 | 3,844,723 | -0.66(-3.83%) |
Oct 18, 2018 | 17.97 | 18.22 | 17.23 | 17.27 | 1,619,400 | -0.57(-3.18%) |
Oct 17, 2018 | 17.45 | 17.91 | 17.06 | 17.84 | 1,161,138 | +0.35(+2.02%) |
Oct 16, 2018 | 17.50 | 17.54 | 17.04 | 17.49 | 959,996 | +0.10(+0.59%) |
Oct 15, 2018 | 17.41 | 17.67 | 17.23 | 17.38 | 775,425 | -0.07(-0.39%) |
Oct 12, 2018 | 18.13 | 18.14 | 17.05 | 17.45 | 1,782,200 | -0.45(-2.50%) |
Oct 11, 2018 | 18.67 | 18.67 | 17.90 | 17.90 | 1,327,784 | -0.77(-4.14%) |
Oct 10, 2018 | 18.66 | 19.11 | 18.66 | 18.67 | 1,750,904 | +0.02(+0.09%) |
Oct 09, 2018 | 18.60 | 18.76 | 18.42 | 18.66 | 1,059,398 | +0.01(+0.05%) |
Oct 08, 2018 | 18.52 | 18.69 | 18.33 | 18.65 | 769,334 | +0.13(+0.70%) |
Oct 05, 2018 | 18.76 | 18.79 | 18.38 | 18.52 | 485,504 | -0.14(-0.74%) |
Oct 04, 2018 | 18.85 | 19.07 | 18.54 | 18.66 | 618,773 | -0.21(-1.14%) |
Oct 03, 2018 | 18.26 | 18.98 | 18.26 | 18.87 | 1,233,602 | +0.67(+3.68%) |
Oct 02, 2018 | 18.32 | 18.48 | 18.07 | 18.20 | 728,577 | -0.12(-0.66%) |