Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.12 | 14.45 | 14.03 | 14.25 | 1,496,000 | +0.29(+2.08%) |
Dec 28, 2018 | 14.50 | 14.65 | 13.89 | 13.96 | 2,289,800 | -0.48(-3.32%) |
Dec 27, 2018 | 14.14 | 14.45 | 13.80 | 14.44 | 2,163,628 | +0.01(+0.07%) |
Dec 26, 2018 | 13.42 | 14.49 | 13.37 | 14.43 | 2,381,835 | +1.05(+7.85%) |
Dec 24, 2018 | 13.37 | 13.68 | 13.06 | 13.38 | 1,095,100 | -0.21(-1.55%) |
Dec 21, 2018 | 14.29 | 14.42 | 13.54 | 13.59 | 5,679,900 | -0.66(-4.63%) |
Dec 20, 2018 | 14.58 | 14.71 | 13.48 | 14.25 | 3,880,028 | -0.44(-3.00%) |
Dec 19, 2018 | 15.17 | 15.53 | 14.45 | 14.69 | 3,285,997 | -0.44(-2.91%) |
Dec 18, 2018 | 15.67 | 15.75 | 14.94 | 15.13 | 3,381,108 | -0.42(-2.70%) |
Dec 17, 2018 | 15.83 | 16.43 | 15.48 | 15.55 | 3,118,787 | -0.42(-2.63%) |
Dec 14, 2018 | 15.71 | 16.34 | 15.50 | 15.97 | 2,435,200 | +0.11(+0.69%) |
Dec 13, 2018 | 16.17 | 16.34 | 15.37 | 15.86 | 3,115,650 | -0.28(-1.73%) |
Dec 12, 2018 | 15.87 | 16.32 | 15.76 | 16.14 | 2,136,734 | +0.69(+4.47%) |
Dec 11, 2018 | 15.62 | 15.95 | 15.26 | 15.45 | 1,215,810 | +0.02(+0.13%) |
Dec 10, 2018 | 15.23 | 15.49 | 14.82 | 15.43 | 1,742,058 | +0.22(+1.45%) |
Dec 07, 2018 | 15.85 | 15.96 | 15.20 | 15.21 | 1,670,000 | -0.69(-4.34%) |
Dec 06, 2018 | 15.26 | 16.03 | 15.13 | 15.90 | 2,134,559 | +0.38(+2.45%) |
Dec 04, 2018 | 16.67 | 16.78 | 15.46 | 15.52 | 2,727,100 | -1.17(-7.01%) |
Dec 03, 2018 | 16.00 | 16.75 | 16.00 | 16.69 | 3,201,578 | +0.76(+4.77%) |
Nov 30, 2018 | 15.55 | 15.95 | 15.38 | 15.93 | 1,931,800 | +0.36(+2.31%) |
Nov 29, 2018 | 16.17 | 16.34 | 15.55 | 15.57 | 2,156,732 | -0.73(-4.48%) |
Nov 28, 2018 | 15.75 | 16.31 | 15.51 | 16.30 | 1,942,967 | +0.64(+4.09%) |
Nov 27, 2018 | 15.84 | 15.95 | 15.51 | 15.66 | 1,454,498 | -0.27(-1.69%) |
Nov 26, 2018 | 15.88 | 16.17 | 15.49 | 15.93 | 1,507,016 | +0.29(+1.85%) |
Nov 23, 2018 | 15.45 | 16.07 | 15.44 | 15.64 | 761,000 | +0.03(+0.19%) |
Nov 21, 2018 | 15.61 | 15.61 | 15.61 | 0 | +0.36(+2.36%) | |
Nov 20, 2018 | 14.89 | 15.57 | 14.60 | 15.25 | 2,479,554 | +0.03(+0.20%) |
Nov 19, 2018 | 16.21 | 16.25 | 14.99 | 15.22 | 2,757,686 | -1.16(-7.08%) |
Nov 16, 2018 | 15.54 | 16.68 | 15.42 | 16.38 | 2,835,000 | +0.67(+4.26%) |
Nov 15, 2018 | 14.45 | 15.93 | 14.35 | 15.71 | 2,962,959 | +1.18(+8.12%) |
Nov 14, 2018 | 14.92 | 15.18 | 14.45 | 14.53 | 2,176,931 | -0.18(-1.22%) |
Nov 13, 2018 | 15.28 | 15.44 | 14.62 | 14.71 | 2,357,772 | -0.39(-2.58%) |
Nov 12, 2018 | 16.67 | 16.67 | 15.10 | 15.10 | 2,622,851 | -1.63(-9.74%) |
Nov 09, 2018 | 17.22 | 17.36 | 16.36 | 16.73 | 2,233,700 | -0.63(-3.63%) |
Nov 08, 2018 | 17.09 | 17.47 | 17.00 | 17.36 | 2,905,784 | +0.25(+1.46%) |
Nov 07, 2018 | 16.82 | 17.31 | 16.79 | 17.11 | 3,573,771 | +0.34(+2.03%) |
Nov 06, 2018 | 16.65 | 17.20 | 16.41 | 16.77 | 2,898,832 | +0.32(+1.95%) |
Nov 05, 2018 | 16.53 | 16.60 | 16.09 | 16.45 | 2,981,403 | -0.02(-0.12%) |
Nov 02, 2018 | 16.93 | 17.29 | 16.34 | 16.47 | 2,923,700 | -0.33(-1.96%) |
Nov 01, 2018 | 16.33 | 17.04 | 16.30 | 16.80 | 4,428,152 | +0.60(+3.70%) |
Oct 31, 2018 | 15.29 | 16.55 | 15.02 | 16.20 | 6,553,320 | +1.16(+7.71%) |
Oct 30, 2018 | 15.00 | 15.99 | 14.54 | 15.04 | 5,923,136 | +0.61(+4.23%) |
Oct 29, 2018 | 14.82 | 15.28 | 14.12 | 14.43 | 2,210,642 | -0.13(-0.89%) |
Oct 26, 2018 | 14.25 | 14.78 | 14.12 | 14.56 | 2,503,600 | +0.01(+0.07%) |
Oct 25, 2018 | 13.78 | 14.83 | 13.66 | 14.55 | 2,685,719 | +0.85(+6.20%) |
Oct 24, 2018 | 14.90 | 15.00 | 13.67 | 13.70 | 3,195,422 | -1.15(-7.74%) |
Oct 23, 2018 | 14.49 | 15.08 | 14.24 | 14.85 | 2,164,937 | -0.01(-0.07%) |
Oct 22, 2018 | 15.22 | 15.30 | 14.38 | 14.86 | 2,188,168 | -0.29(-1.91%) |
Oct 19, 2018 | 15.49 | 15.66 | 15.01 | 15.15 | 2,326,200 | -0.31(-2.01%) |
Oct 18, 2018 | 15.04 | 15.96 | 14.83 | 15.46 | 4,941,323 | +0.40(+2.66%) |
Oct 17, 2018 | 15.22 | 15.26 | 14.63 | 15.06 | 2,594,952 | -0.34(-2.21%) |
Oct 16, 2018 | 13.93 | 15.48 | 13.79 | 15.40 | 4,525,920 | +1.64(+11.92%) |
Oct 15, 2018 | 13.67 | 13.97 | 13.44 | 13.76 | 2,098,964 | +0.10(+0.73%) |
Oct 12, 2018 | 13.28 | 13.98 | 13.17 | 13.66 | 2,491,600 | +0.54(+4.12%) |
Oct 11, 2018 | 12.82 | 13.31 | 12.56 | 13.12 | 2,560,177 | +0.20(+1.55%) |
Oct 10, 2018 | 13.37 | 13.55 | 12.89 | 12.92 | 2,489,405 | -0.51(-3.80%) |
Oct 09, 2018 | 13.56 | 13.84 | 13.30 | 13.43 | 1,774,680 | -0.24(-1.76%) |
Oct 08, 2018 | 13.94 | 14.19 | 13.25 | 13.67 | 1,653,097 | -0.31(-2.22%) |
Oct 05, 2018 | 15.10 | 15.12 | 13.48 | 13.98 | 4,906,800 | -1.08(-7.17%) |
Oct 04, 2018 | 15.50 | 15.76 | 15.00 | 15.06 | 2,070,624 | -0.59(-3.77%) |
Oct 03, 2018 | 14.78 | 15.68 | 14.70 | 15.65 | 2,088,792 | +0.91(+6.17%) |
Oct 02, 2018 | 15.32 | 15.59 | 14.67 | 14.74 | 2,748,012 | -0.57(-3.72%) |