Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.85 | 14.01 | 13.40 | 13.72 | 74,906 | -0.16(-1.18%) |
Dec 28, 2018 | 13.58 | 14.19 | 13.58 | 13.88 | 79,380 | +0.17(+1.26%) |
Dec 27, 2018 | 13.31 | 13.72 | 13.19 | 13.71 | 85,028 | +0.12(+0.85%) |
Dec 26, 2018 | 14.10 | 14.39 | 13.51 | 13.59 | 168,615 | -0.51(-3.61%) |
Dec 24, 2018 | 14.46 | 14.46 | 14.04 | 14.10 | 65,127 | -0.58(-3.93%) |
Dec 21, 2018 | 15.05 | 15.26 | 14.45 | 14.68 | 166,979 | -0.31(-2.05%) |
Dec 20, 2018 | 15.22 | 15.65 | 14.86 | 14.98 | 55,913 | -0.04(-0.26%) |
Dec 19, 2018 | 16.01 | 16.29 | 15.00 | 15.02 | 76,290 | -0.95(-5.96%) |
Dec 18, 2018 | 16.69 | 16.71 | 15.97 | 15.97 | 61,756 | -0.56(-3.37%) |
Dec 17, 2018 | 16.33 | 16.82 | 16.05 | 16.53 | 93,577 | +0.10(+0.58%) |
Dec 14, 2018 | 16.71 | 16.93 | 16.23 | 16.44 | 58,677 | -0.42(-2.51%) |
Dec 13, 2018 | 17.31 | 17.62 | 16.75 | 16.86 | 51,747 | -0.45(-2.61%) |
Dec 12, 2018 | 17.01 | 17.63 | 16.96 | 17.31 | 98,396 | +0.37(+2.16%) |
Dec 11, 2018 | 17.40 | 17.40 | 16.84 | 16.95 | 77,537 | +0.00(+0.00%) |
Dec 10, 2018 | 16.78 | 17.03 | 16.59 | 16.95 | 87,276 | +0.17(+1.03%) |
Dec 07, 2018 | 16.52 | 17.25 | 16.52 | 16.77 | 74,178 | +0.24(+1.45%) |
Dec 06, 2018 | 16.14 | 16.98 | 16.14 | 16.53 | 51,341 | -0.02(-0.12%) |
Dec 04, 2018 | 17.64 | 17.93 | 16.53 | 16.55 | 45,152 | -1.35(-7.52%) |
Dec 03, 2018 | 18.26 | 18.26 | 17.50 | 17.90 | 44,575 | +0.25(+1.42%) |
Nov 30, 2018 | 17.70 | 17.78 | 17.23 | 17.65 | 59,613 | +0.18(+1.05%) |
Nov 29, 2018 | 17.44 | 17.75 | 17.26 | 17.46 | 42,060 | +0.02(+0.11%) |
Nov 28, 2018 | 16.78 | 17.84 | 16.12 | 17.45 | 76,059 | +0.69(+4.13%) |
Nov 27, 2018 | 16.30 | 16.89 | 15.66 | 16.75 | 63,025 | +0.28(+1.69%) |
Nov 26, 2018 | 16.98 | 16.99 | 16.38 | 16.48 | 37,147 | -0.39(-2.33%) |
Nov 23, 2018 | 16.85 | 16.92 | 16.68 | 16.87 | 17,497 | -0.20(-1.18%) |
Nov 21, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.42(+2.54%) | |
Nov 20, 2018 | 17.69 | 17.80 | 16.44 | 16.65 | 93,160 | -1.32(-7.37%) |
Nov 19, 2018 | 18.40 | 18.43 | 17.80 | 17.97 | 38,948 | -0.45(-2.45%) |
Nov 16, 2018 | 18.31 | 18.47 | 17.96 | 18.43 | 64,261 | +0.03(+0.16%) |
Nov 15, 2018 | 18.53 | 18.53 | 17.74 | 18.40 | 65,991 | -0.14(-0.78%) |
Nov 14, 2018 | 18.96 | 19.01 | 18.28 | 18.54 | 58,023 | -0.27(-1.43%) |
Nov 13, 2018 | 18.74 | 19.60 | 18.55 | 18.81 | 63,264 | +0.11(+0.56%) |
Nov 12, 2018 | 19.20 | 19.66 | 18.44 | 18.70 | 68,224 | -0.61(-3.18%) |
Nov 09, 2018 | 18.64 | 19.43 | 18.61 | 19.32 | 118,003 | +0.55(+2.92%) |
Nov 08, 2018 | 20.42 | 20.56 | 18.39 | 18.77 | 77,393 | -0.59(-3.03%) |
Nov 07, 2018 | 19.28 | 19.38 | 18.72 | 19.36 | 57,970 | +0.29(+1.51%) |
Nov 06, 2018 | 19.19 | 19.30 | 18.91 | 19.07 | 24,612 | -0.21(-1.10%) |
Nov 05, 2018 | 19.18 | 19.76 | 18.83 | 19.28 | 62,307 | +0.10(+0.50%) |
Nov 02, 2018 | 18.47 | 19.20 | 18.47 | 19.18 | 72,073 | +0.78(+4.23%) |
Nov 01, 2018 | 18.23 | 18.65 | 18.18 | 18.41 | 84,699 | +0.30(+1.64%) |
Oct 31, 2018 | 18.18 | 18.23 | 17.59 | 18.11 | 75,424 | +0.17(+0.96%) |
Oct 30, 2018 | 17.80 | 18.15 | 17.80 | 17.94 | 50,713 | +0.13(+0.76%) |
Oct 29, 2018 | 17.75 | 18.11 | 17.16 | 17.80 | 64,677 | +0.30(+1.70%) |
Oct 26, 2018 | 17.30 | 17.68 | 16.96 | 17.50 | 76,759 | -0.10(-0.55%) |
Oct 25, 2018 | 16.92 | 17.78 | 16.91 | 17.60 | 55,325 | +0.85(+5.10%) |
Oct 24, 2018 | 17.94 | 17.98 | 16.71 | 16.74 | 73,912 | -1.21(-6.74%) |
Oct 23, 2018 | 17.80 | 18.18 | 17.49 | 17.95 | 55,912 | -0.14(-0.80%) |
Oct 22, 2018 | 17.64 | 18.32 | 17.57 | 18.10 | 62,236 | +0.47(+2.67%) |
Oct 19, 2018 | 18.17 | 18.35 | 17.32 | 17.63 | 77,384 | -0.52(-2.86%) |
Oct 18, 2018 | 18.50 | 18.56 | 17.99 | 18.15 | 51,764 | -0.35(-1.87%) |
Oct 17, 2018 | 17.88 | 18.52 | 17.88 | 18.49 | 67,572 | +0.51(+2.83%) |
Oct 16, 2018 | 17.72 | 18.19 | 17.58 | 17.98 | 80,509 | +0.26(+1.46%) |
Oct 15, 2018 | 18.13 | 18.65 | 17.68 | 17.72 | 82,374 | -0.48(-2.64%) |
Oct 12, 2018 | 18.64 | 18.73 | 18.01 | 18.20 | 71,864 | -0.17(-0.94%) |
Oct 11, 2018 | 18.48 | 18.89 | 18.18 | 18.38 | 50,880 | -0.12(-0.62%) |
Oct 10, 2018 | 18.93 | 18.93 | 18.46 | 18.49 | 70,572 | -0.51(-2.68%) |
Oct 09, 2018 | 19.13 | 19.49 | 18.93 | 19.00 | 60,270 | -0.18(-0.95%) |
Oct 08, 2018 | 18.65 | 19.20 | 18.39 | 19.18 | 46,604 | +0.50(+2.67%) |
Oct 05, 2018 | 18.85 | 19.01 | 18.29 | 18.68 | 107,692 | -0.23(-1.22%) |
Oct 04, 2018 | 19.15 | 19.16 | 18.80 | 18.91 | 77,492 | -0.33(-1.70%) |
Oct 03, 2018 | 19.35 | 19.53 | 19.08 | 19.24 | 39,974 | -0.11(-0.55%) |
Oct 02, 2018 | 19.39 | 19.60 | 18.97 | 19.35 | 58,633 | -0.08(-0.40%) |