Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.03 | 13.22 | 12.85 | 13.17 | 802,320 | +0.21(+1.61%) |
Dec 28, 2018 | 13.14 | 13.24 | 12.80 | 12.96 | 1,173,681 | -0.12(-0.91%) |
Dec 27, 2018 | 12.68 | 13.09 | 12.52 | 13.08 | 1,450,876 | +0.17(+1.29%) |
Dec 26, 2018 | 12.13 | 12.93 | 12.01 | 12.91 | 1,024,279 | +0.87(+7.22%) |
Dec 24, 2018 | 12.39 | 12.46 | 12.04 | 12.04 | 774,955 | -0.46(-3.67%) |
Dec 21, 2018 | 12.75 | 13.16 | 12.50 | 12.50 | 2,543,621 | -0.22(-1.73%) |
Dec 20, 2018 | 12.97 | 13.32 | 12.69 | 12.72 | 1,322,823 | -0.30(-2.33%) |
Dec 19, 2018 | 13.54 | 13.70 | 12.97 | 13.03 | 633,749 | -0.68(-4.95%) |
Dec 18, 2018 | 13.82 | 14.02 | 13.69 | 13.71 | 797,727 | +0.02(+0.13%) |
Dec 17, 2018 | 13.83 | 14.15 | 13.57 | 13.69 | 698,161 | -0.20(-1.42%) |
Dec 14, 2018 | 14.13 | 14.22 | 13.73 | 13.88 | 1,052,469 | -0.33(-2.35%) |
Dec 13, 2018 | 14.44 | 14.56 | 14.08 | 14.22 | 792,655 | -0.23(-1.61%) |
Dec 12, 2018 | 14.40 | 14.74 | 14.21 | 14.45 | 1,003,715 | +0.29(+2.06%) |
Dec 11, 2018 | 14.59 | 14.65 | 14.06 | 14.16 | 853,900 | -0.21(-1.45%) |
Dec 10, 2018 | 14.56 | 14.63 | 14.10 | 14.37 | 946,790 | -0.20(-1.39%) |
Dec 07, 2018 | 14.71 | 15.02 | 14.45 | 14.57 | 560,063 | -0.18(-1.25%) |
Dec 06, 2018 | 14.80 | 15.00 | 14.36 | 14.75 | 713,159 | -0.39(-2.56%) |
Dec 04, 2018 | 15.81 | 15.99 | 14.91 | 15.14 | 1,470,166 | -0.84(-5.26%) |
Dec 03, 2018 | 16.37 | 16.43 | 15.75 | 15.98 | 699,259 | -0.24(-1.47%) |
Nov 30, 2018 | 15.90 | 16.24 | 15.83 | 16.22 | 509,865 | +0.27(+1.68%) |
Nov 29, 2018 | 16.23 | 16.31 | 15.89 | 15.95 | 371,967 | -0.42(-2.55%) |
Nov 28, 2018 | 15.86 | 16.39 | 15.67 | 16.37 | 580,214 | +0.52(+3.31%) |
Nov 27, 2018 | 15.67 | 15.89 | 15.62 | 15.84 | 539,626 | +0.11(+0.72%) |
Nov 26, 2018 | 15.64 | 15.83 | 15.63 | 15.73 | 375,905 | +0.28(+1.81%) |
Nov 23, 2018 | 15.31 | 15.54 | 15.25 | 15.45 | 224,965 | +0.04(+0.23%) |
Nov 21, 2018 | 15.42 | 15.42 | 15.42 | 0 | +0.16(+1.05%) | |
Nov 20, 2018 | 15.29 | 15.45 | 15.12 | 15.25 | 557,388 | -0.20(-1.27%) |
Nov 19, 2018 | 15.54 | 15.74 | 15.30 | 15.45 | 378,556 | -0.07(-0.46%) |
Nov 16, 2018 | 15.51 | 15.74 | 15.34 | 15.52 | 448,587 | -0.09(-0.57%) |
Nov 15, 2018 | 15.30 | 15.66 | 15.17 | 15.61 | 408,357 | +0.17(+1.08%) |
Nov 14, 2018 | 15.57 | 15.69 | 15.06 | 15.45 | 748,060 | -0.01(-0.08%) |
Nov 13, 2018 | 15.61 | 15.77 | 15.42 | 15.46 | 488,318 | -0.08(-0.52%) |
Nov 12, 2018 | 15.80 | 15.90 | 15.52 | 15.54 | 339,254 | -0.29(-1.84%) |
Nov 09, 2018 | 15.86 | 15.93 | 15.49 | 15.83 | 350,237 | -0.10(-0.62%) |
Nov 08, 2018 | 16.06 | 16.25 | 15.82 | 15.93 | 557,029 | -0.20(-1.26%) |
Nov 07, 2018 | 15.90 | 16.13 | 15.67 | 16.13 | 381,554 | +0.31(+1.99%) |
Nov 06, 2018 | 15.68 | 15.86 | 15.53 | 15.82 | 610,160 | +0.12(+0.78%) |
Nov 05, 2018 | 15.57 | 15.92 | 15.48 | 15.70 | 489,357 | +0.15(+0.97%) |
Nov 02, 2018 | 15.93 | 16.08 | 15.53 | 15.54 | 809,549 | -0.23(-1.48%) |
Nov 01, 2018 | 15.79 | 16.10 | 15.31 | 15.78 | 1,113,934 | -0.18(-1.13%) |
Oct 31, 2018 | 16.85 | 17.03 | 15.87 | 15.96 | 1,577,737 | -0.65(-3.93%) |
Oct 30, 2018 | 16.33 | 16.66 | 16.16 | 16.61 | 547,155 | +0.38(+2.37%) |
Oct 29, 2018 | 16.45 | 16.62 | 16.04 | 16.23 | 363,585 | +0.05(+0.32%) |
Oct 26, 2018 | 15.96 | 16.36 | 15.79 | 16.17 | 455,875 | -0.05(-0.32%) |
Oct 25, 2018 | 15.90 | 16.36 | 15.80 | 16.23 | 789,235 | +0.43(+2.73%) |
Oct 24, 2018 | 16.45 | 16.48 | 15.77 | 15.79 | 596,318 | -0.62(-3.76%) |
Oct 23, 2018 | 16.21 | 16.58 | 16.08 | 16.41 | 548,636 | -0.16(-0.98%) |
Oct 22, 2018 | 16.52 | 16.81 | 16.45 | 16.57 | 532,969 | +0.09(+0.56%) |
Oct 19, 2018 | 16.57 | 16.75 | 16.37 | 16.48 | 896,807 | -0.09(-0.56%) |
Oct 18, 2018 | 17.26 | 17.26 | 16.50 | 16.57 | 563,224 | -0.84(-4.81%) |
Oct 17, 2018 | 17.22 | 17.42 | 16.91 | 17.41 | 536,667 | +0.22(+1.29%) |
Oct 16, 2018 | 17.06 | 17.23 | 16.82 | 17.19 | 606,313 | +0.18(+1.06%) |
Oct 15, 2018 | 16.77 | 17.13 | 16.63 | 17.01 | 569,546 | +0.21(+1.25%) |
Oct 12, 2018 | 17.52 | 17.62 | 16.52 | 16.80 | 665,606 | -0.44(-2.53%) |
Oct 11, 2018 | 17.99 | 18.02 | 17.12 | 17.24 | 798,672 | -0.83(-4.58%) |
Oct 10, 2018 | 18.54 | 18.86 | 18.03 | 18.06 | 1,410,211 | -0.25(-1.37%) |
Oct 09, 2018 | 18.48 | 18.72 | 18.27 | 18.32 | 856,031 | -0.33(-1.75%) |
Oct 08, 2018 | 18.65 | 18.85 | 18.61 | 18.64 | 683,575 | -0.01(-0.03%) |
Oct 05, 2018 | 18.68 | 18.89 | 18.62 | 18.65 | 509,467 | -0.01(-0.06%) |
Oct 04, 2018 | 18.68 | 18.91 | 18.52 | 18.66 | 1,092,125 | -0.01(-0.06%) |
Oct 03, 2018 | 18.68 | 18.80 | 18.53 | 18.67 | 770,153 | +0.15(+0.79%) |
Oct 02, 2018 | 18.54 | 18.67 | 18.35 | 18.52 | 475,713 | -0.05(-0.28%) |