Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.60 | 14.02 | 13.28 | 13.65 | 252,199 | +0.11(+0.84%) |
Dec 28, 2018 | 13.74 | 14.02 | 13.45 | 13.53 | 234,693 | -0.15(-1.10%) |
Dec 27, 2018 | 13.59 | 13.75 | 13.18 | 13.69 | 464,662 | +0.01(+0.07%) |
Dec 26, 2018 | 13.42 | 13.73 | 13.16 | 13.68 | 1,132,645 | +0.36(+2.69%) |
Dec 24, 2018 | 13.85 | 13.85 | 13.26 | 13.32 | 299,626 | -0.52(-3.75%) |
Dec 21, 2018 | 14.19 | 14.47 | 13.69 | 13.84 | 866,518 | -0.33(-2.33%) |
Dec 20, 2018 | 14.68 | 14.81 | 14.13 | 14.17 | 696,369 | -0.52(-3.53%) |
Dec 19, 2018 | 15.34 | 15.48 | 14.51 | 14.68 | 284,924 | -0.66(-4.30%) |
Dec 18, 2018 | 15.08 | 15.44 | 14.98 | 15.34 | 466,513 | +0.27(+1.81%) |
Dec 17, 2018 | 15.38 | 15.62 | 14.90 | 15.07 | 497,245 | -0.32(-2.08%) |
Dec 14, 2018 | 15.25 | 15.40 | 15.15 | 15.39 | 261,006 | +0.03(+0.18%) |
Dec 13, 2018 | 16.18 | 16.24 | 15.28 | 15.36 | 232,252 | -0.77(-4.79%) |
Dec 12, 2018 | 16.05 | 16.31 | 15.93 | 16.14 | 1,009,978 | +0.26(+1.66%) |
Dec 11, 2018 | 16.37 | 16.37 | 15.41 | 15.87 | 610,807 | -0.31(-1.92%) |
Dec 10, 2018 | 15.94 | 16.26 | 15.36 | 16.18 | 307,730 | +0.25(+1.60%) |
Dec 07, 2018 | 16.03 | 16.38 | 15.76 | 15.93 | 293,048 | -0.08(-0.47%) |
Dec 06, 2018 | 16.36 | 16.36 | 15.76 | 16.00 | 422,296 | -0.59(-3.55%) |
Dec 04, 2018 | 17.23 | 17.34 | 16.54 | 16.59 | 1,306,515 | -0.66(-3.80%) |
Dec 03, 2018 | 17.44 | 17.44 | 17.16 | 17.25 | 629,422 | +0.05(+0.27%) |
Nov 30, 2018 | 17.23 | 17.30 | 17.14 | 17.20 | 962,008 | -0.03(-0.16%) |
Nov 29, 2018 | 16.96 | 17.30 | 16.94 | 17.23 | 2,057,297 | +0.24(+1.39%) |
Nov 28, 2018 | 16.95 | 17.05 | 16.95 | 16.99 | 1,303,138 | +0.05(+0.28%) |
Nov 27, 2018 | 16.97 | 17.10 | 16.85 | 16.95 | 1,789,839 | -0.08(-0.44%) |
Nov 26, 2018 | 16.75 | 17.22 | 16.75 | 17.02 | 456,370 | +0.47(+2.85%) |
Nov 23, 2018 | 16.46 | 16.80 | 16.31 | 16.55 | 116,816 | -0.10(-0.62%) |
Nov 21, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.08(+0.51%) | |
Nov 20, 2018 | 16.68 | 16.82 | 16.12 | 16.57 | 165,652 | -0.29(-1.73%) |
Nov 19, 2018 | 17.02 | 17.19 | 16.81 | 16.86 | 145,845 | -0.25(-1.43%) |
Nov 16, 2018 | 16.88 | 17.13 | 16.88 | 17.11 | 164,030 | +0.09(+0.55%) |
Nov 15, 2018 | 16.88 | 17.05 | 16.69 | 17.01 | 158,194 | +0.10(+0.61%) |
Nov 14, 2018 | 17.18 | 17.31 | 16.83 | 16.91 | 146,215 | -0.03(-0.17%) |
Nov 13, 2018 | 17.68 | 17.77 | 16.91 | 16.94 | 308,026 | -0.55(-3.13%) |
Nov 12, 2018 | 18.28 | 18.28 | 17.44 | 17.48 | 186,481 | -0.79(-4.33%) |
Nov 09, 2018 | 18.49 | 18.54 | 18.08 | 18.28 | 448,803 | -0.34(-1.82%) |
Nov 08, 2018 | 17.49 | 18.86 | 17.49 | 18.61 | 787,429 | +0.56(+3.08%) |
Nov 07, 2018 | 17.63 | 18.11 | 17.57 | 18.06 | 290,103 | +0.54(+3.07%) |
Nov 06, 2018 | 17.63 | 18.03 | 17.46 | 17.52 | 193,363 | -0.03(-0.16%) |
Nov 05, 2018 | 17.30 | 17.64 | 17.15 | 17.55 | 322,354 | +0.25(+1.47%) |
Nov 02, 2018 | 17.21 | 17.50 | 17.21 | 17.30 | 229,812 | +0.19(+1.10%) |
Nov 01, 2018 | 17.06 | 17.49 | 17.03 | 17.11 | 404,105 | +0.16(+0.95%) |
Oct 31, 2018 | 16.77 | 17.08 | 16.75 | 16.95 | 243,306 | +0.39(+2.33%) |
Oct 30, 2018 | 16.29 | 16.63 | 16.29 | 16.56 | 159,946 | +0.26(+1.62%) |
Oct 29, 2018 | 16.44 | 16.70 | 16.19 | 16.30 | 224,696 | +0.10(+0.64%) |
Oct 26, 2018 | 16.16 | 16.51 | 15.91 | 16.19 | 204,136 | -0.23(-1.38%) |
Oct 25, 2018 | 16.52 | 16.61 | 16.31 | 16.42 | 358,309 | +0.12(+0.75%) |
Oct 24, 2018 | 17.07 | 17.07 | 16.24 | 16.30 | 391,054 | -0.74(-4.32%) |
Oct 23, 2018 | 17.26 | 17.28 | 16.89 | 17.03 | 280,582 | -0.28(-1.63%) |
Oct 22, 2018 | 17.76 | 18.09 | 17.25 | 17.31 | 219,385 | -0.35(-1.97%) |
Oct 19, 2018 | 17.80 | 18.22 | 17.65 | 17.66 | 312,676 | -0.14(-0.79%) |
Oct 18, 2018 | 18.27 | 18.36 | 17.79 | 17.80 | 228,284 | -0.47(-2.58%) |
Oct 17, 2018 | 18.77 | 18.78 | 18.28 | 18.28 | 256,597 | -0.36(-1.92%) |
Oct 16, 2018 | 18.78 | 18.87 | 18.29 | 18.63 | 369,037 | +0.02(+0.10%) |
Oct 15, 2018 | 18.92 | 18.97 | 18.55 | 18.61 | 320,169 | -0.25(-1.35%) |
Oct 12, 2018 | 18.84 | 18.93 | 18.59 | 18.87 | 315,647 | +0.31(+1.68%) |
Oct 11, 2018 | 19.07 | 19.33 | 18.53 | 18.56 | 277,227 | -0.56(-2.91%) |
Oct 10, 2018 | 20.37 | 20.40 | 19.09 | 19.11 | 287,963 | -1.24(-6.11%) |
Oct 09, 2018 | 20.57 | 20.74 | 20.33 | 20.36 | 190,782 | -0.25(-1.19%) |
Oct 08, 2018 | 20.28 | 20.68 | 20.13 | 20.60 | 226,080 | +0.32(+1.58%) |
Oct 05, 2018 | 20.30 | 20.59 | 19.99 | 20.28 | 143,341 | -0.08(-0.42%) |
Oct 04, 2018 | 20.63 | 20.63 | 20.27 | 20.37 | 167,099 | -0.26(-1.28%) |
Oct 03, 2018 | 20.70 | 20.92 | 20.46 | 20.63 | 246,188 | +0.02(+0.09%) |
Oct 02, 2018 | 19.96 | 20.88 | 19.82 | 20.61 | 253,597 | +0.71(+3.55%) |