Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.59 | 13.67 | 13.40 | 13.52 | 9,877,837 | -0.16(-1.18%) |
Dec 28, 2018 | 13.76 | 13.78 | 13.64 | 13.68 | 12,217,348 | +0.15(+1.09%) |
Dec 27, 2018 | 13.40 | 13.54 | 13.21 | 13.53 | 12,076,279 | -0.18(-1.33%) |
Dec 26, 2018 | 13.45 | 13.72 | 13.28 | 13.71 | 13,079,700 | +0.27(+2.03%) |
Dec 24, 2018 | 13.63 | 13.66 | 13.33 | 13.44 | 7,565,714 | -0.13(-0.93%) |
Dec 21, 2018 | 13.99 | 14.05 | 13.50 | 13.57 | 29,210,856 | -0.46(-3.25%) |
Dec 20, 2018 | 14.16 | 14.27 | 13.88 | 14.02 | 17,013,852 | +0.14(+1.01%) |
Dec 19, 2018 | 14.07 | 14.20 | 13.80 | 13.88 | 14,774,336 | -0.03(-0.20%) |
Dec 18, 2018 | 14.03 | 14.07 | 13.85 | 13.91 | 11,902,902 | -0.12(-0.85%) |
Dec 17, 2018 | 14.26 | 14.27 | 13.94 | 14.03 | 14,213,209 | -0.08(-0.55%) |
Dec 14, 2018 | 14.01 | 14.15 | 13.95 | 14.11 | 10,815,867 | +0.02(+0.15%) |
Dec 13, 2018 | 14.28 | 14.32 | 13.99 | 14.08 | 11,325,385 | -0.25(-1.71%) |
Dec 12, 2018 | 14.41 | 14.48 | 14.30 | 14.33 | 12,444,778 | +0.23(+1.64%) |
Dec 11, 2018 | 14.43 | 14.48 | 14.05 | 14.10 | 12,563,631 | -0.02(-0.15%) |
Dec 10, 2018 | 14.23 | 14.24 | 13.94 | 14.12 | 12,165,516 | -0.24(-1.66%) |
Dec 07, 2018 | 14.57 | 14.72 | 14.30 | 14.36 | 10,710,738 | -0.19(-1.30%) |
Dec 06, 2018 | 14.53 | 14.56 | 14.25 | 14.55 | 11,347,594 | +0.02(+0.15%) |
Dec 04, 2018 | 14.83 | 14.86 | 14.42 | 14.53 | 11,226,112 | -0.38(-2.54%) |
Dec 03, 2018 | 15.07 | 15.07 | 14.85 | 14.90 | 9,867,473 | -0.16(-1.07%) |
Nov 30, 2018 | 15.17 | 15.23 | 14.99 | 15.07 | 11,804,107 | +0.13(+0.84%) |
Nov 29, 2018 | 14.94 | 15.03 | 14.88 | 14.94 | 12,319,106 | -0.27(-1.75%) |
Nov 28, 2018 | 15.23 | 15.23 | 14.95 | 15.21 | 18,456,194 | +0.32(+2.12%) |
Nov 27, 2018 | 14.75 | 15.00 | 14.69 | 14.89 | 21,872,030 | +0.23(+1.58%) |
Nov 26, 2018 | 14.34 | 14.79 | 14.32 | 14.66 | 23,113,744 | +0.83(+6.03%) |
Nov 23, 2018 | 13.95 | 14.00 | 13.80 | 13.82 | 7,771,550 | +0.14(+1.02%) |
Nov 21, 2018 | 13.68 | 13.68 | 13.68 | 0 | +0.39(+2.96%) | |
Nov 20, 2018 | 13.60 | 13.63 | 13.22 | 13.29 | 12,506,999 | -0.22(-1.61%) |
Nov 19, 2018 | 13.63 | 13.68 | 13.43 | 13.51 | 11,987,342 | +0.16(+1.17%) |
Nov 16, 2018 | 13.40 | 13.50 | 13.30 | 13.35 | 9,588,425 | -0.18(-1.36%) |
Nov 15, 2018 | 13.49 | 13.54 | 13.37 | 13.54 | 15,067,088 | -0.34(-2.46%) |
Nov 14, 2018 | 14.22 | 14.22 | 13.75 | 13.88 | 20,742,070 | +0.20(+1.44%) |
Nov 13, 2018 | 13.69 | 13.95 | 13.61 | 13.68 | 16,944,410 | +1.02(+8.02%) |
Nov 12, 2018 | 12.70 | 12.85 | 12.66 | 12.66 | 9,576,761 | -0.14(-1.06%) |
Nov 09, 2018 | 12.79 | 12.88 | 12.67 | 12.80 | 8,868,299 | -0.20(-1.57%) |
Nov 08, 2018 | 13.16 | 13.24 | 12.95 | 13.01 | 10,515,292 | -0.29(-2.15%) |
Nov 07, 2018 | 13.28 | 13.33 | 13.17 | 13.29 | 18,281,242 | +0.26(+1.99%) |
Nov 06, 2018 | 13.18 | 13.18 | 12.99 | 13.03 | 12,408,395 | -0.40(-2.94%) |
Nov 05, 2018 | 13.39 | 13.51 | 13.32 | 13.43 | 8,187,165 | +0.18(+1.34%) |
Nov 02, 2018 | 13.47 | 13.49 | 13.22 | 13.25 | 15,583,411 | -0.24(-1.77%) |
Nov 01, 2018 | 13.42 | 13.50 | 13.35 | 13.49 | 9,418,903 | +0.59(+4.60%) |
Oct 31, 2018 | 12.91 | 12.97 | 12.83 | 12.90 | 10,241,046 | +0.05(+0.37%) |
Oct 30, 2018 | 12.84 | 12.93 | 12.74 | 12.85 | 10,851,028 | +0.05(+0.37%) |
Oct 29, 2018 | 13.02 | 13.06 | 12.70 | 12.80 | 10,329,160 | +0.12(+0.91%) |
Oct 26, 2018 | 12.78 | 12.79 | 12.57 | 12.69 | 12,841,617 | -0.20(-1.53%) |
Oct 25, 2018 | 12.89 | 12.97 | 12.85 | 12.88 | 11,232,554 | +0.01(+0.11%) |
Oct 24, 2018 | 13.24 | 13.24 | 12.86 | 12.87 | 11,505,649 | -0.32(-2.43%) |
Oct 23, 2018 | 13.24 | 13.26 | 13.01 | 13.19 | 15,359,611 | -0.16(-1.17%) |
Oct 22, 2018 | 13.56 | 13.59 | 13.33 | 13.35 | 10,847,437 | -0.42(-3.02%) |
Oct 19, 2018 | 13.60 | 13.81 | 13.58 | 13.76 | 9,199,005 | +0.20(+1.46%) |
Oct 18, 2018 | 13.70 | 13.75 | 13.52 | 13.56 | 9,259,335 | -0.19(-1.39%) |
Oct 17, 2018 | 13.67 | 13.85 | 13.65 | 13.75 | 10,958,067 | -0.11(-0.79%) |
Oct 16, 2018 | 13.90 | 13.94 | 13.78 | 13.86 | 9,331,337 | -0.01(-0.05%) |
Oct 15, 2018 | 13.77 | 13.99 | 13.74 | 13.87 | 11,929,175 | +0.25(+1.85%) |
Oct 12, 2018 | 13.76 | 13.76 | 13.48 | 13.62 | 12,734,758 | +0.03(+0.20%) |
Oct 11, 2018 | 13.86 | 13.88 | 13.52 | 13.59 | 12,972,595 | -0.09(-0.65%) |
Oct 10, 2018 | 13.93 | 13.96 | 13.68 | 13.68 | 12,949,137 | +0.16(+1.21%) |
Oct 09, 2018 | 13.61 | 13.67 | 13.50 | 13.52 | 13,063,975 | -0.35(-2.55%) |
Oct 08, 2018 | 13.95 | 13.97 | 13.77 | 13.87 | 20,626,888 | -0.49(-3.42%) |
Oct 05, 2018 | 14.44 | 14.44 | 14.31 | 14.36 | 16,620,445 | -0.08(-0.57%) |
Oct 04, 2018 | 14.53 | 14.59 | 14.44 | 14.44 | 20,437,750 | -0.04(-0.28%) |
Oct 03, 2018 | 14.63 | 14.70 | 14.44 | 14.48 | 19,906,476 | +0.10(+0.71%) |
Oct 02, 2018 | 14.37 | 14.44 | 14.31 | 14.38 | 25,511,126 | -0.22(-1.49%) |