Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.04 | 14.49 | 14.02 | 14.47 | 236,291 | +0.49(+3.52%) |
Dec 28, 2018 | 14.24 | 14.34 | 13.93 | 13.97 | 137,461 | -0.25(-1.79%) |
Dec 27, 2018 | 13.88 | 14.25 | 13.49 | 14.23 | 186,252 | +0.14(+0.99%) |
Dec 26, 2018 | 13.75 | 14.11 | 13.48 | 14.09 | 233,954 | +0.34(+2.45%) |
Dec 24, 2018 | 13.68 | 13.77 | 13.45 | 13.75 | 182,672 | -0.22(-1.59%) |
Dec 21, 2018 | 14.46 | 14.50 | 13.93 | 13.97 | 321,108 | -0.39(-2.69%) |
Dec 20, 2018 | 14.63 | 14.63 | 13.95 | 14.36 | 555,168 | -0.27(-1.85%) |
Dec 19, 2018 | 15.51 | 15.99 | 14.55 | 14.63 | 705,247 | -0.82(-5.31%) |
Dec 18, 2018 | 17.27 | 17.38 | 14.42 | 15.45 | 1,757,475 | -2.11(-12.01%) |
Dec 17, 2018 | 18.52 | 18.52 | 17.39 | 17.56 | 126,408 | -1.08(-5.81%) |
Dec 14, 2018 | 18.87 | 19.02 | 18.54 | 18.64 | 163,417 | -0.43(-2.28%) |
Dec 13, 2018 | 18.59 | 19.09 | 18.48 | 19.08 | 130,635 | +0.46(+2.47%) |
Dec 12, 2018 | 18.59 | 18.87 | 18.23 | 18.62 | 44,121 | +0.25(+1.34%) |
Dec 11, 2018 | 18.70 | 18.70 | 18.13 | 18.37 | 57,904 | -0.17(-0.93%) |
Dec 10, 2018 | 18.96 | 19.24 | 18.18 | 18.55 | 104,349 | -0.54(-2.84%) |
Dec 07, 2018 | 18.80 | 19.28 | 18.41 | 19.09 | 115,647 | +0.34(+1.79%) |
Dec 06, 2018 | 18.39 | 18.85 | 18.15 | 18.75 | 66,583 | +0.08(+0.44%) |
Dec 04, 2018 | 19.35 | 19.35 | 18.32 | 18.67 | 158,665 | -0.74(-3.81%) |
Dec 03, 2018 | 18.97 | 19.46 | 18.93 | 19.41 | 150,853 | +0.54(+2.87%) |
Nov 30, 2018 | 19.44 | 19.48 | 18.60 | 18.87 | 124,299 | -0.69(-3.52%) |
Nov 29, 2018 | 19.66 | 19.81 | 19.37 | 19.55 | 63,262 | -0.13(-0.67%) |
Nov 28, 2018 | 19.97 | 20.02 | 19.41 | 19.69 | 97,540 | -0.18(-0.91%) |
Nov 27, 2018 | 19.61 | 19.94 | 19.29 | 19.87 | 74,036 | +0.07(+0.37%) |
Nov 26, 2018 | 19.78 | 19.92 | 19.30 | 19.79 | 79,464 | +0.25(+1.26%) |
Nov 23, 2018 | 19.49 | 19.83 | 19.22 | 19.55 | 37,289 | -0.14(-0.71%) |
Nov 21, 2018 | 19.69 | 19.69 | 19.69 | 0 | +0.88(+4.67%) | |
Nov 20, 2018 | 19.55 | 19.69 | 18.76 | 18.81 | 189,462 | -1.09(-5.48%) |
Nov 19, 2018 | 20.15 | 20.48 | 19.83 | 19.90 | 130,805 | -0.55(-2.69%) |
Nov 16, 2018 | 20.74 | 21.06 | 20.36 | 20.45 | 97,002 | -0.34(-1.62%) |
Nov 15, 2018 | 20.66 | 20.83 | 20.17 | 20.79 | 184,689 | -0.04(-0.20%) |
Nov 14, 2018 | 22.07 | 22.18 | 20.70 | 20.83 | 150,772 | -1.03(-4.69%) |
Nov 13, 2018 | 21.51 | 22.12 | 21.39 | 21.85 | 103,047 | +0.27(+1.25%) |
Nov 12, 2018 | 22.20 | 22.22 | 21.54 | 21.58 | 128,950 | -0.71(-3.20%) |
Nov 09, 2018 | 22.57 | 22.80 | 22.16 | 22.30 | 114,185 | -0.41(-1.81%) |
Nov 08, 2018 | 22.72 | 23.03 | 22.51 | 22.71 | 191,803 | -0.02(-0.07%) |
Nov 07, 2018 | 22.52 | 22.94 | 22.36 | 22.72 | 315,949 | +0.60(+2.71%) |
Nov 06, 2018 | 22.02 | 22.46 | 21.86 | 22.12 | 301,191 | +0.07(+0.34%) |
Nov 05, 2018 | 21.84 | 22.39 | 21.76 | 22.05 | 272,036 | +0.21(+0.98%) |
Nov 02, 2018 | 21.21 | 21.92 | 20.88 | 21.84 | 167,317 | +0.78(+3.70%) |
Nov 01, 2018 | 20.14 | 22.11 | 19.23 | 21.06 | 654,445 | +2.12(+11.18%) |
Oct 31, 2018 | 18.44 | 19.16 | 18.14 | 18.94 | 353,343 | +0.71(+3.92%) |
Oct 30, 2018 | 17.90 | 18.35 | 17.75 | 18.23 | 119,967 | +0.38(+2.12%) |
Oct 29, 2018 | 17.97 | 18.24 | 17.71 | 17.85 | 87,215 | +0.06(+0.32%) |
Oct 26, 2018 | 17.51 | 18.01 | 17.47 | 17.79 | 58,006 | +0.15(+0.84%) |
Oct 25, 2018 | 17.65 | 17.91 | 17.45 | 17.64 | 91,303 | +0.23(+1.32%) |
Oct 24, 2018 | 18.02 | 18.14 | 17.30 | 17.41 | 151,619 | -0.55(-3.06%) |
Oct 23, 2018 | 18.02 | 18.04 | 17.44 | 17.96 | 91,482 | -0.21(-1.17%) |
Oct 22, 2018 | 18.33 | 18.41 | 18.11 | 18.18 | 140,137 | -0.18(-0.98%) |
Oct 19, 2018 | 18.71 | 18.71 | 18.27 | 18.36 | 213,990 | -0.25(-1.32%) |
Oct 18, 2018 | 19.32 | 19.32 | 18.52 | 18.60 | 232,092 | -0.17(-0.90%) |
Oct 17, 2018 | 18.63 | 18.87 | 18.45 | 18.77 | 66,963 | -0.01(-0.04%) |
Oct 16, 2018 | 18.20 | 18.79 | 18.18 | 18.78 | 121,144 | +0.60(+3.32%) |
Oct 15, 2018 | 17.83 | 18.41 | 17.79 | 18.18 | 92,668 | +0.52(+2.96%) |
Oct 12, 2018 | 17.91 | 18.13 | 17.47 | 17.65 | 113,216 | -0.23(-1.28%) |
Oct 11, 2018 | 17.95 | 18.26 | 17.60 | 17.88 | 183,411 | -0.14(-0.77%) |
Oct 10, 2018 | 18.31 | 18.55 | 17.79 | 18.02 | 149,415 | -0.47(-2.56%) |
Oct 09, 2018 | 18.62 | 18.62 | 17.99 | 18.49 | 105,847 | -0.03(-0.18%) |
Oct 08, 2018 | 18.77 | 18.77 | 18.48 | 18.53 | 88,248 | -0.31(-1.65%) |
Oct 05, 2018 | 18.96 | 18.98 | 18.56 | 18.84 | 135,639 | +0.04(+0.22%) |
Oct 04, 2018 | 18.88 | 18.97 | 18.72 | 18.80 | 129,915 | -0.11(-0.56%) |
Oct 03, 2018 | 18.43 | 18.98 | 18.43 | 18.90 | 219,108 | +0.42(+2.25%) |
Oct 02, 2018 | 18.87 | 18.98 | 18.47 | 18.49 | 101,778 | -0.38(-2.03%) |