Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.74 | 15.97 | 15.64 | 15.89 | 553,100 | +0.24(+1.53%) |
Dec 28, 2018 | 15.99 | 16.14 | 15.44 | 15.65 | 426,000 | -0.24(-1.51%) |
Dec 27, 2018 | 15.47 | 15.89 | 14.97 | 15.89 | 358,824 | +0.07(+0.44%) |
Dec 26, 2018 | 15.27 | 15.83 | 15.00 | 15.82 | 401,058 | +0.79(+5.26%) |
Dec 24, 2018 | 15.30 | 15.57 | 15.00 | 15.03 | 342,500 | -0.28(-1.83%) |
Dec 21, 2018 | 16.36 | 16.38 | 15.27 | 15.31 | 1,235,700 | -1.05(-6.42%) |
Dec 20, 2018 | 16.75 | 17.09 | 16.07 | 16.36 | 528,457 | -0.51(-3.02%) |
Dec 19, 2018 | 17.41 | 18.32 | 16.73 | 16.87 | 576,945 | -0.47(-2.71%) |
Dec 18, 2018 | 17.54 | 17.64 | 17.06 | 17.34 | 729,808 | +0.08(+0.46%) |
Dec 17, 2018 | 18.32 | 18.32 | 17.10 | 17.26 | 695,076 | -1.06(-5.79%) |
Dec 14, 2018 | 18.37 | 18.87 | 17.22 | 18.32 | 538,600 | -0.24(-1.29%) |
Dec 13, 2018 | 19.08 | 19.28 | 17.77 | 18.56 | 449,083 | -0.42(-2.21%) |
Dec 12, 2018 | 19.09 | 19.67 | 18.30 | 18.98 | 938,346 | +0.28(+1.50%) |
Dec 11, 2018 | 19.00 | 19.12 | 18.57 | 18.70 | 542,178 | +0.21(+1.14%) |
Dec 10, 2018 | 18.62 | 18.74 | 18.02 | 18.49 | 810,652 | -0.10(-0.54%) |
Dec 07, 2018 | 19.39 | 19.48 | 18.32 | 18.59 | 560,600 | -0.92(-4.72%) |
Dec 06, 2018 | 18.45 | 19.55 | 18.37 | 19.51 | 862,973 | +0.69(+3.67%) |
Dec 04, 2018 | 19.38 | 19.72 | 18.73 | 18.82 | 1,195,100 | -0.58(-2.99%) |
Dec 03, 2018 | 19.47 | 19.52 | 19.01 | 19.40 | 678,865 | +0.37(+1.94%) |
Nov 30, 2018 | 18.76 | 19.12 | 18.52 | 19.03 | 556,500 | +0.29(+1.55%) |
Nov 29, 2018 | 18.51 | 18.94 | 18.36 | 18.74 | 243,494 | +0.04(+0.21%) |
Nov 28, 2018 | 18.31 | 18.71 | 17.91 | 18.70 | 479,769 | +0.60(+3.31%) |
Nov 27, 2018 | 17.75 | 18.22 | 17.60 | 18.10 | 319,551 | +0.14(+0.78%) |
Nov 26, 2018 | 17.42 | 17.98 | 17.30 | 17.96 | 428,968 | +0.82(+4.78%) |
Nov 23, 2018 | 17.03 | 17.42 | 16.99 | 17.14 | 154,200 | -0.17(-0.98%) |
Nov 21, 2018 | 17.31 | 17.31 | 17.31 | 0 | +0.43(+2.55%) | |
Nov 20, 2018 | 17.58 | 17.58 | 16.75 | 16.88 | 430,121 | -0.74(-4.20%) |
Nov 19, 2018 | 18.48 | 18.61 | 17.52 | 17.62 | 336,039 | -0.94(-5.06%) |
Nov 16, 2018 | 18.23 | 18.76 | 18.16 | 18.56 | 438,800 | +0.04(+0.22%) |
Nov 15, 2018 | 17.80 | 18.60 | 17.73 | 18.52 | 525,844 | +0.59(+3.29%) |
Nov 14, 2018 | 18.84 | 18.84 | 17.87 | 17.93 | 495,554 | -0.58(-3.13%) |
Nov 13, 2018 | 18.44 | 19.08 | 18.14 | 18.51 | 441,565 | +0.02(+0.11%) |
Nov 12, 2018 | 18.75 | 19.15 | 18.44 | 18.49 | 336,726 | -0.26(-1.39%) |
Nov 09, 2018 | 19.50 | 19.66 | 18.56 | 18.75 | 807,200 | -1.32(-6.58%) |
Nov 08, 2018 | 17.72 | 20.63 | 17.72 | 20.07 | 2,659,475 | +3.30(+19.68%) |
Nov 07, 2018 | 16.37 | 16.95 | 15.76 | 16.77 | 740,005 | +0.49(+3.01%) |
Nov 06, 2018 | 15.20 | 16.31 | 15.02 | 16.28 | 482,734 | +1.22(+8.10%) |
Nov 05, 2018 | 15.12 | 15.21 | 14.78 | 15.06 | 303,598 | -0.08(-0.53%) |
Nov 02, 2018 | 14.93 | 15.18 | 14.71 | 15.14 | 340,400 | +0.29(+1.95%) |
Nov 01, 2018 | 14.40 | 14.96 | 14.32 | 14.85 | 425,838 | +0.43(+2.98%) |
Oct 31, 2018 | 14.08 | 14.65 | 14.08 | 14.42 | 423,193 | +0.58(+4.19%) |
Oct 30, 2018 | 13.30 | 13.97 | 13.25 | 13.84 | 359,340 | +0.51(+3.83%) |
Oct 29, 2018 | 13.16 | 13.64 | 13.10 | 13.33 | 368,413 | +0.42(+3.25%) |
Oct 26, 2018 | 13.02 | 13.36 | 12.72 | 12.91 | 408,600 | -0.41(-3.08%) |
Oct 25, 2018 | 12.70 | 13.46 | 12.70 | 13.32 | 450,135 | +0.79(+6.30%) |
Oct 24, 2018 | 12.85 | 13.36 | 12.48 | 12.53 | 518,860 | -0.29(-2.26%) |
Oct 23, 2018 | 12.47 | 12.89 | 12.29 | 12.82 | 266,448 | +0.07(+0.55%) |
Oct 22, 2018 | 12.56 | 12.88 | 12.50 | 12.75 | 217,664 | +0.25(+2.00%) |
Oct 19, 2018 | 12.54 | 12.84 | 12.23 | 12.50 | 282,000 | -0.03(-0.24%) |
Oct 18, 2018 | 12.92 | 13.03 | 12.41 | 12.53 | 362,209 | -0.46(-3.54%) |
Oct 17, 2018 | 13.16 | 13.19 | 12.76 | 12.99 | 286,028 | -0.19(-1.44%) |
Oct 16, 2018 | 12.46 | 13.21 | 12.46 | 13.18 | 453,726 | +0.67(+5.36%) |
Oct 15, 2018 | 12.48 | 12.70 | 12.27 | 12.51 | 274,343 | -0.05(-0.40%) |
Oct 12, 2018 | 12.61 | 12.68 | 12.27 | 12.56 | 307,100 | +0.28(+2.28%) |
Oct 11, 2018 | 12.22 | 12.63 | 12.11 | 12.28 | 562,189 | +0.02(+0.16%) |
Oct 10, 2018 | 13.55 | 13.55 | 12.02 | 12.26 | 739,717 | -1.33(-9.79%) |
Oct 09, 2018 | 14.32 | 14.40 | 13.39 | 13.59 | 670,884 | -0.78(-5.43%) |
Oct 08, 2018 | 14.63 | 14.72 | 14.12 | 14.37 | 220,590 | -0.30(-2.04%) |
Oct 05, 2018 | 14.88 | 14.95 | 14.35 | 14.67 | 515,900 | -0.19(-1.28%) |
Oct 04, 2018 | 14.88 | 14.94 | 14.59 | 14.86 | 411,570 | -0.01(-0.07%) |
Oct 03, 2018 | 14.57 | 14.99 | 14.49 | 14.87 | 293,605 | +0.34(+2.34%) |
Oct 02, 2018 | 14.64 | 14.64 | 14.39 | 14.53 | 280,797 | -0.16(-1.09%) |