Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.72 | 14.89 | 14.18 | 14.85 | 1,765,900 | +0.24(+1.64%) |
Dec 28, 2018 | 15.00 | 15.00 | 14.54 | 14.61 | 524,700 | -0.27(-1.81%) |
Dec 27, 2018 | 14.06 | 14.88 | 13.88 | 14.88 | 1,055,058 | +0.77(+5.46%) |
Dec 26, 2018 | 13.62 | 14.12 | 13.48 | 14.11 | 483,563 | +0.67(+4.99%) |
Dec 24, 2018 | 13.27 | 13.74 | 13.25 | 13.44 | 234,900 | +0.12(+0.90%) |
Dec 21, 2018 | 14.12 | 14.21 | 12.90 | 13.32 | 1,742,900 | -1.03(-7.18%) |
Dec 20, 2018 | 14.35 | 14.78 | 13.95 | 14.35 | 1,045,178 | -0.14(-0.97%) |
Dec 19, 2018 | 14.69 | 15.06 | 14.26 | 14.49 | 546,342 | -0.20(-1.36%) |
Dec 18, 2018 | 14.66 | 14.97 | 14.43 | 14.69 | 751,746 | +0.17(+1.17%) |
Dec 17, 2018 | 15.04 | 15.20 | 14.42 | 14.52 | 675,367 | -0.75(-4.91%) |
Dec 14, 2018 | 15.38 | 15.91 | 15.21 | 15.27 | 383,600 | -0.37(-2.37%) |
Dec 13, 2018 | 15.66 | 15.98 | 15.35 | 15.64 | 562,439 | -0.07(-0.45%) |
Dec 12, 2018 | 15.66 | 16.12 | 15.66 | 15.71 | 486,457 | +0.26(+1.68%) |
Dec 11, 2018 | 16.18 | 16.18 | 15.17 | 15.45 | 533,150 | -0.47(-2.95%) |
Dec 10, 2018 | 15.41 | 16.25 | 15.41 | 15.92 | 768,579 | +0.37(+2.38%) |
Dec 07, 2018 | 15.87 | 16.00 | 15.36 | 15.55 | 869,200 | +0.03(+0.19%) |
Dec 06, 2018 | 15.00 | 15.82 | 14.73 | 15.52 | 1,038,052 | +0.44(+2.92%) |
Dec 04, 2018 | 15.05 | 15.37 | 14.85 | 15.08 | 1,211,700 | -0.06(-0.40%) |
Dec 03, 2018 | 15.02 | 15.23 | 14.26 | 15.14 | 1,712,867 | +0.62(+4.27%) |
Nov 30, 2018 | 15.99 | 16.00 | 14.24 | 14.52 | 6,269,800 | -3.69(-20.26%) |
Nov 29, 2018 | 17.98 | 18.80 | 17.67 | 18.21 | 1,411,470 | +0.38(+2.13%) |
Nov 28, 2018 | 17.25 | 17.88 | 17.07 | 17.83 | 675,740 | +0.76(+4.45%) |
Nov 27, 2018 | 17.68 | 17.80 | 16.98 | 17.07 | 896,978 | -0.76(-4.26%) |
Nov 26, 2018 | 17.25 | 17.97 | 17.09 | 17.83 | 788,636 | +0.91(+5.38%) |
Nov 23, 2018 | 16.47 | 17.01 | 16.47 | 16.92 | 272,200 | +0.17(+1.01%) |
Nov 21, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.15(+0.90%) | |
Nov 20, 2018 | 15.53 | 16.70 | 15.28 | 16.60 | 1,497,822 | +0.51(+3.17%) |
Nov 19, 2018 | 17.53 | 17.70 | 16.03 | 16.09 | 969,321 | -1.63(-9.20%) |
Nov 16, 2018 | 17.46 | 17.83 | 17.14 | 17.72 | 777,000 | +0.24(+1.37%) |
Nov 15, 2018 | 17.02 | 17.55 | 17.02 | 17.48 | 577,775 | +0.40(+2.34%) |
Nov 14, 2018 | 18.12 | 18.19 | 16.79 | 17.08 | 1,209,470 | -0.79(-4.42%) |
Nov 13, 2018 | 18.01 | 18.27 | 17.70 | 17.87 | 519,710 | -0.02(-0.11%) |
Nov 12, 2018 | 18.86 | 18.88 | 17.68 | 17.89 | 729,999 | -0.98(-5.19%) |
Nov 09, 2018 | 19.17 | 19.29 | 18.12 | 18.87 | 620,900 | -0.55(-2.83%) |
Nov 08, 2018 | 20.00 | 20.46 | 19.40 | 19.42 | 777,742 | -0.58(-2.90%) |
Nov 07, 2018 | 18.92 | 20.07 | 18.89 | 20.00 | 715,184 | +1.33(+7.12%) |
Nov 06, 2018 | 18.87 | 19.41 | 18.56 | 18.67 | 471,540 | -0.26(-1.37%) |
Nov 05, 2018 | 19.43 | 19.65 | 18.48 | 18.93 | 404,492 | -0.50(-2.57%) |
Nov 02, 2018 | 19.28 | 19.73 | 19.27 | 19.43 | 480,900 | +0.26(+1.36%) |
Nov 01, 2018 | 19.28 | 19.35 | 18.77 | 19.17 | 514,933 | -0.05(-0.26%) |
Oct 31, 2018 | 18.83 | 19.61 | 18.55 | 19.22 | 1,341,910 | +0.76(+4.12%) |
Oct 30, 2018 | 18.27 | 18.60 | 18.00 | 18.46 | 705,487 | +0.11(+0.60%) |
Oct 29, 2018 | 18.46 | 18.84 | 18.06 | 18.35 | 837,180 | +0.17(+0.94%) |
Oct 26, 2018 | 19.10 | 19.56 | 18.02 | 18.18 | 1,082,200 | -1.55(-7.86%) |
Oct 25, 2018 | 19.61 | 20.21 | 19.27 | 19.73 | 1,547,856 | +0.26(+1.34%) |
Oct 24, 2018 | 18.82 | 19.93 | 18.82 | 19.47 | 2,829,467 | +0.64(+3.40%) |
Oct 23, 2018 | 17.83 | 19.37 | 17.71 | 18.83 | 1,274,256 | +0.46(+2.50%) |
Oct 22, 2018 | 18.71 | 18.97 | 18.05 | 18.37 | 1,239,911 | -0.23(-1.24%) |
Oct 19, 2018 | 19.22 | 19.43 | 18.58 | 18.60 | 754,900 | -0.54(-2.82%) |
Oct 18, 2018 | 19.65 | 19.89 | 18.85 | 19.14 | 849,658 | -0.76(-3.82%) |
Oct 17, 2018 | 19.96 | 20.25 | 19.36 | 19.90 | 823,642 | -0.03(-0.15%) |
Oct 16, 2018 | 19.46 | 20.00 | 19.35 | 19.93 | 1,116,840 | +0.91(+4.78%) |
Oct 15, 2018 | 18.85 | 19.39 | 18.67 | 19.02 | 1,251,018 | +0.05(+0.26%) |
Oct 12, 2018 | 19.25 | 19.25 | 18.41 | 18.97 | 1,496,900 | +0.57(+3.10%) |
Oct 11, 2018 | 18.85 | 19.32 | 18.39 | 18.40 | 1,949,965 | -0.65(-3.41%) |
Oct 10, 2018 | 19.94 | 19.99 | 19.04 | 19.05 | 1,255,171 | -1.00(-4.99%) |
Oct 09, 2018 | 20.67 | 20.84 | 19.84 | 20.05 | 1,329,604 | -0.25(-1.23%) |
Oct 08, 2018 | 20.73 | 21.17 | 19.76 | 20.30 | 1,303,813 | -0.70(-3.33%) |
Oct 05, 2018 | 21.31 | 21.67 | 20.35 | 21.00 | 1,687,600 | -0.31(-1.45%) |
Oct 04, 2018 | 22.40 | 22.40 | 21.13 | 21.31 | 1,857,313 | -1.11(-4.95%) |
Oct 03, 2018 | 22.72 | 22.97 | 22.30 | 22.42 | 1,099,595 | -0.30(-1.32%) |
Oct 02, 2018 | 22.91 | 23.10 | 22.28 | 22.72 | 1,191,017 | -0.23(-1.00%) |