Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.76 | 13.92 | 13.31 | 13.63 | 75,398 | -0.16(-1.18%) |
Dec 28, 2018 | 13.49 | 14.09 | 13.49 | 13.79 | 79,901 | +0.17(+1.26%) |
Dec 27, 2018 | 13.23 | 13.63 | 13.10 | 13.62 | 85,586 | +0.11(+0.85%) |
Dec 26, 2018 | 14.01 | 14.30 | 13.43 | 13.50 | 169,722 | -0.51(-3.61%) |
Dec 24, 2018 | 14.36 | 14.36 | 13.95 | 14.01 | 65,554 | -0.57(-3.93%) |
Dec 21, 2018 | 14.95 | 15.16 | 14.35 | 14.58 | 168,075 | -0.31(-2.05%) |
Dec 20, 2018 | 15.12 | 15.55 | 14.76 | 14.89 | 56,280 | -0.04(-0.26%) |
Dec 19, 2018 | 15.91 | 16.18 | 14.91 | 14.93 | 76,791 | -0.95(-5.96%) |
Dec 18, 2018 | 16.58 | 16.60 | 15.86 | 15.87 | 62,161 | -0.55(-3.37%) |
Dec 17, 2018 | 16.22 | 16.71 | 15.95 | 16.42 | 94,191 | +0.10(+0.58%) |
Dec 14, 2018 | 16.60 | 16.82 | 16.12 | 16.33 | 59,062 | -0.42(-2.51%) |
Dec 13, 2018 | 17.20 | 17.50 | 16.64 | 16.75 | 52,086 | -0.45(-2.61%) |
Dec 12, 2018 | 16.90 | 17.51 | 16.84 | 17.20 | 99,042 | +0.36(+2.16%) |
Dec 11, 2018 | 17.28 | 17.28 | 16.73 | 16.84 | 78,046 | +0.00(+0.00%) |
Dec 10, 2018 | 16.67 | 16.92 | 16.48 | 16.84 | 87,849 | +0.17(+1.03%) |
Dec 07, 2018 | 16.42 | 17.14 | 16.42 | 16.66 | 74,665 | +0.24(+1.45%) |
Dec 06, 2018 | 16.03 | 16.87 | 16.03 | 16.42 | 51,678 | -0.02(-0.12%) |
Dec 04, 2018 | 17.52 | 17.81 | 16.42 | 16.44 | 45,448 | -1.34(-7.52%) |
Dec 03, 2018 | 18.14 | 18.14 | 17.39 | 17.78 | 44,868 | +0.25(+1.42%) |
Nov 30, 2018 | 17.58 | 17.67 | 17.12 | 17.53 | 60,004 | +0.18(+1.05%) |
Nov 29, 2018 | 17.32 | 17.63 | 17.15 | 17.35 | 42,336 | +0.02(+0.11%) |
Nov 28, 2018 | 16.67 | 17.72 | 16.02 | 17.33 | 76,559 | +0.69(+4.13%) |
Nov 27, 2018 | 16.20 | 16.78 | 15.56 | 16.65 | 63,439 | +0.28(+1.69%) |
Nov 26, 2018 | 16.87 | 16.88 | 16.27 | 16.37 | 37,391 | -0.39(-2.33%) |
Nov 23, 2018 | 16.74 | 16.81 | 16.57 | 16.76 | 17,612 | -0.20(-1.18%) |
Nov 21, 2018 | 16.96 | 16.96 | 16.96 | 0 | +0.42(+2.54%) | |
Nov 20, 2018 | 17.57 | 17.68 | 16.33 | 16.54 | 93,772 | -1.32(-7.37%) |
Nov 19, 2018 | 18.28 | 18.30 | 17.68 | 17.86 | 39,204 | -0.45(-2.45%) |
Nov 16, 2018 | 18.19 | 18.35 | 17.85 | 18.30 | 64,683 | +0.03(+0.16%) |
Nov 15, 2018 | 18.41 | 18.41 | 17.63 | 18.28 | 66,424 | -0.14(-0.78%) |
Nov 14, 2018 | 18.84 | 18.88 | 18.16 | 18.42 | 58,404 | -0.27(-1.43%) |
Nov 13, 2018 | 18.62 | 19.47 | 18.43 | 18.69 | 63,680 | +0.10(+0.56%) |
Nov 12, 2018 | 19.08 | 19.54 | 18.32 | 18.58 | 68,672 | -0.61(-3.18%) |
Nov 09, 2018 | 18.51 | 19.31 | 18.49 | 19.19 | 118,778 | +0.54(+2.92%) |
Nov 08, 2018 | 20.29 | 20.42 | 18.27 | 18.65 | 77,901 | -0.58(-3.03%) |
Nov 07, 2018 | 19.15 | 19.25 | 18.60 | 19.23 | 58,351 | +0.29(+1.51%) |
Nov 06, 2018 | 19.07 | 19.17 | 18.79 | 18.94 | 24,773 | -0.21(-1.10%) |
Nov 05, 2018 | 19.06 | 19.63 | 18.71 | 19.15 | 62,716 | +0.10(+0.50%) |
Nov 02, 2018 | 18.35 | 19.08 | 18.35 | 19.06 | 72,546 | +0.77(+4.23%) |
Nov 01, 2018 | 18.11 | 18.52 | 18.07 | 18.29 | 85,255 | +0.30(+1.64%) |
Oct 31, 2018 | 18.06 | 18.11 | 17.48 | 17.99 | 75,919 | +0.17(+0.96%) |
Oct 30, 2018 | 17.68 | 18.03 | 17.68 | 17.82 | 51,046 | +0.13(+0.75%) |
Oct 29, 2018 | 17.64 | 17.99 | 17.05 | 17.68 | 65,101 | +0.30(+1.70%) |
Oct 26, 2018 | 17.19 | 17.56 | 16.85 | 17.39 | 77,263 | -0.10(-0.55%) |
Oct 25, 2018 | 16.81 | 17.67 | 16.80 | 17.48 | 55,688 | +0.85(+5.10%) |
Oct 24, 2018 | 17.82 | 17.87 | 16.60 | 16.64 | 74,397 | -1.20(-6.74%) |
Oct 23, 2018 | 17.68 | 18.07 | 17.38 | 17.84 | 56,279 | -0.14(-0.80%) |
Oct 22, 2018 | 17.52 | 18.20 | 17.46 | 17.98 | 62,645 | +0.47(+2.67%) |
Oct 19, 2018 | 18.05 | 18.23 | 17.21 | 17.51 | 77,892 | -0.52(-2.86%) |
Oct 18, 2018 | 18.38 | 18.44 | 17.88 | 18.03 | 52,104 | -0.34(-1.87%) |
Oct 17, 2018 | 17.76 | 18.40 | 17.76 | 18.37 | 68,016 | +0.51(+2.83%) |
Oct 16, 2018 | 17.61 | 18.07 | 17.47 | 17.87 | 81,037 | +0.26(+1.46%) |
Oct 15, 2018 | 18.01 | 18.52 | 17.56 | 17.61 | 82,915 | -0.48(-2.64%) |
Oct 12, 2018 | 18.51 | 18.61 | 17.89 | 18.09 | 72,336 | -0.17(-0.94%) |
Oct 11, 2018 | 18.36 | 18.76 | 18.07 | 18.26 | 51,214 | -0.11(-0.62%) |
Oct 10, 2018 | 18.81 | 18.81 | 18.34 | 18.37 | 71,035 | -0.51(-2.68%) |
Oct 09, 2018 | 19.00 | 19.36 | 18.81 | 18.88 | 60,666 | -0.18(-0.95%) |
Oct 08, 2018 | 18.52 | 19.08 | 18.27 | 19.06 | 46,910 | +0.50(+2.67%) |
Oct 05, 2018 | 18.72 | 18.88 | 18.17 | 18.56 | 108,399 | -0.23(-1.22%) |
Oct 04, 2018 | 19.03 | 19.04 | 18.68 | 18.79 | 78,000 | -0.32(-1.70%) |
Oct 03, 2018 | 19.22 | 19.41 | 18.95 | 19.12 | 40,236 | -0.10(-0.55%) |
Oct 02, 2018 | 19.26 | 19.47 | 18.85 | 19.22 | 59,018 | -0.08(-0.40%) |