Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.34 | 13.44 | 12.88 | 13.18 | 4,140,100 | -0.07(-0.53%) |
Dec 28, 2018 | 13.33 | 13.54 | 13.21 | 13.25 | 1,381,986 | -0.10(-0.76%) |
Dec 27, 2018 | 13.33 | 13.48 | 12.91 | 13.35 | 2,068,526 | -0.19(-1.39%) |
Dec 26, 2018 | 12.79 | 13.60 | 12.67 | 13.54 | 4,704,670 | +0.75(+5.83%) |
Dec 24, 2018 | 13.26 | 13.35 | 12.74 | 12.79 | 1,637,296 | -0.71(-5.29%) |
Dec 21, 2018 | 13.81 | 14.04 | 13.44 | 13.51 | 3,764,329 | -0.47(-3.37%) |
Dec 20, 2018 | 13.68 | 14.21 | 13.63 | 13.98 | 3,588,560 | +0.23(+1.66%) |
Dec 19, 2018 | 14.12 | 14.39 | 13.63 | 13.75 | 2,104,768 | -0.37(-2.61%) |
Dec 18, 2018 | 14.30 | 14.49 | 13.90 | 14.12 | 1,799,840 | -0.17(-1.21%) |
Dec 17, 2018 | 14.71 | 14.85 | 14.24 | 14.29 | 2,120,451 | -0.50(-3.40%) |
Dec 14, 2018 | 14.92 | 15.33 | 14.78 | 14.80 | 2,367,954 | -0.26(-1.72%) |
Dec 13, 2018 | 15.42 | 15.59 | 15.00 | 15.05 | 1,728,964 | -0.46(-2.99%) |
Dec 12, 2018 | 15.42 | 15.82 | 15.26 | 15.52 | 2,745,258 | +0.33(+2.17%) |
Dec 11, 2018 | 15.34 | 15.67 | 15.09 | 15.19 | 1,772,666 | -0.07(-0.46%) |
Dec 10, 2018 | 15.50 | 15.66 | 15.13 | 15.26 | 1,850,143 | -0.17(-1.12%) |
Dec 07, 2018 | 15.36 | 15.78 | 15.13 | 15.43 | 1,827,155 | +0.05(+0.31%) |
Dec 06, 2018 | 15.17 | 15.42 | 14.79 | 15.38 | 3,675,374 | -0.08(-0.51%) |
Dec 04, 2018 | 16.27 | 16.30 | 15.26 | 15.46 | 3,024,375 | -0.86(-5.29%) |
Dec 03, 2018 | 16.19 | 16.34 | 15.89 | 16.33 | 1,478,637 | +0.22(+1.37%) |
Nov 30, 2018 | 15.95 | 16.19 | 15.89 | 16.11 | 1,722,611 | +0.14(+0.89%) |
Nov 29, 2018 | 16.07 | 16.18 | 15.66 | 15.97 | 1,468,650 | -0.23(-1.40%) |
Nov 28, 2018 | 15.97 | 16.32 | 15.68 | 16.19 | 1,377,984 | +0.25(+1.56%) |
Nov 27, 2018 | 16.14 | 16.27 | 15.79 | 15.94 | 1,019,959 | -0.30(-1.87%) |
Nov 26, 2018 | 16.06 | 16.32 | 15.90 | 16.25 | 1,604,676 | +0.40(+2.51%) |
Nov 23, 2018 | 15.83 | 16.02 | 15.77 | 15.85 | 295,163 | -0.05(-0.34%) |
Nov 21, 2018 | 15.90 | 15.90 | 15.90 | 0 | -0.19(-1.21%) | |
Nov 20, 2018 | 16.03 | 16.46 | 15.79 | 16.10 | 2,159,281 | -0.09(-0.58%) |
Nov 19, 2018 | 16.54 | 16.62 | 15.97 | 16.19 | 1,732,155 | -0.31(-1.89%) |
Nov 16, 2018 | 16.43 | 16.63 | 16.35 | 16.50 | 1,026,210 | -0.07(-0.42%) |
Nov 15, 2018 | 16.18 | 16.72 | 16.07 | 16.57 | 1,048,635 | +0.29(+1.77%) |
Nov 14, 2018 | 16.60 | 16.71 | 16.05 | 16.29 | 1,800,034 | -0.26(-1.55%) |
Nov 13, 2018 | 16.90 | 17.16 | 16.53 | 16.54 | 1,745,810 | -0.39(-2.30%) |
Nov 12, 2018 | 17.14 | 17.27 | 16.92 | 16.93 | 1,470,918 | -0.26(-1.50%) |
Nov 09, 2018 | 17.24 | 17.40 | 17.01 | 17.19 | 1,435,411 | +0.08(+0.46%) |
Nov 08, 2018 | 16.87 | 17.28 | 16.77 | 17.11 | 1,532,742 | +0.20(+1.20%) |
Nov 07, 2018 | 17.23 | 17.31 | 16.64 | 16.91 | 1,608,070 | -0.32(-1.86%) |
Nov 06, 2018 | 16.80 | 17.26 | 16.60 | 17.23 | 1,554,060 | +0.48(+2.84%) |
Nov 05, 2018 | 16.78 | 16.86 | 16.58 | 16.75 | 2,487,132 | +0.02(+0.14%) |
Nov 02, 2018 | 17.37 | 17.48 | 16.70 | 16.73 | 1,421,044 | -0.47(-2.72%) |
Nov 01, 2018 | 17.24 | 17.45 | 17.11 | 17.20 | 1,759,994 | +0.00(+0.00%) |
Oct 31, 2018 | 17.10 | 17.42 | 17.03 | 17.20 | 1,865,696 | +0.22(+1.29%) |
Oct 30, 2018 | 16.86 | 17.01 | 16.60 | 16.98 | 1,799,697 | +0.17(+1.02%) |
Oct 29, 2018 | 16.98 | 17.09 | 16.61 | 16.81 | 1,674,791 | +0.23(+1.36%) |
Oct 26, 2018 | 16.21 | 16.73 | 16.11 | 16.58 | 2,516,395 | +0.17(+1.05%) |
Oct 25, 2018 | 16.07 | 16.57 | 15.95 | 16.41 | 2,272,337 | +0.51(+3.19%) |
Oct 24, 2018 | 17.05 | 17.06 | 15.86 | 15.90 | 3,050,411 | -1.07(-6.29%) |
Oct 23, 2018 | 16.62 | 17.36 | 16.44 | 16.97 | 3,040,941 | +0.13(+0.79%) |
Oct 22, 2018 | 16.84 | 16.96 | 16.42 | 16.84 | 5,370,227 | -0.28(-1.64%) |
Oct 19, 2018 | 17.76 | 17.76 | 17.08 | 17.12 | 4,191,555 | -0.72(-4.02%) |
Oct 18, 2018 | 18.41 | 18.68 | 17.83 | 17.84 | 2,210,574 | -0.87(-4.63%) |
Oct 17, 2018 | 18.65 | 18.86 | 18.35 | 18.70 | 1,489,267 | -0.02(-0.12%) |
Oct 16, 2018 | 18.94 | 19.04 | 18.44 | 18.73 | 1,268,232 | -0.09(-0.46%) |
Oct 15, 2018 | 18.45 | 19.02 | 18.41 | 18.81 | 1,785,811 | +0.33(+1.77%) |
Oct 12, 2018 | 19.28 | 19.28 | 17.98 | 18.48 | 1,711,975 | -0.55(-2.87%) |
Oct 11, 2018 | 19.30 | 19.57 | 19.01 | 19.03 | 1,659,376 | -0.35(-1.81%) |
Oct 10, 2018 | 19.87 | 20.04 | 19.36 | 19.38 | 1,194,256 | -0.49(-2.47%) |
Oct 09, 2018 | 20.14 | 20.28 | 19.83 | 19.87 | 884,819 | -0.33(-1.62%) |
Oct 08, 2018 | 20.01 | 20.29 | 19.88 | 20.20 | 1,218,811 | +0.12(+0.62%) |
Oct 05, 2018 | 20.51 | 20.55 | 19.93 | 20.07 | 919,356 | -0.38(-1.87%) |
Oct 04, 2018 | 20.46 | 20.70 | 20.21 | 20.46 | 2,008,340 | -0.02(-0.11%) |
Oct 03, 2018 | 20.02 | 20.53 | 19.86 | 20.48 | 1,286,503 | +0.51(+2.54%) |
Oct 02, 2018 | 20.28 | 20.39 | 19.84 | 19.97 | 1,066,784 | -0.30(-1.46%) |