Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.32 | 13.55 | 13.02 | 13.51 | 1,015,078 | +0.28(+2.15%) |
Dec 28, 2018 | 13.08 | 13.49 | 13.02 | 13.22 | 976,011 | +0.09(+0.70%) |
Dec 27, 2018 | 13.18 | 13.21 | 12.60 | 13.13 | 1,282,638 | -0.27(-2.05%) |
Dec 26, 2018 | 12.88 | 13.41 | 12.70 | 13.41 | 1,764,832 | +0.54(+4.20%) |
Dec 24, 2018 | 13.20 | 13.36 | 12.87 | 12.87 | 512,886 | -0.57(-4.23%) |
Dec 21, 2018 | 14.28 | 14.43 | 13.41 | 13.43 | 1,946,457 | -0.89(-6.21%) |
Dec 20, 2018 | 14.74 | 14.89 | 14.16 | 14.32 | 1,011,673 | -0.51(-3.46%) |
Dec 19, 2018 | 15.25 | 15.40 | 14.75 | 14.84 | 875,627 | -0.43(-2.82%) |
Dec 18, 2018 | 15.35 | 15.61 | 15.16 | 15.27 | 754,209 | -0.07(-0.48%) |
Dec 17, 2018 | 15.39 | 15.47 | 15.00 | 15.34 | 952,281 | -0.17(-1.12%) |
Dec 14, 2018 | 15.62 | 15.89 | 15.45 | 15.51 | 810,250 | -0.20(-1.28%) |
Dec 13, 2018 | 16.04 | 16.15 | 15.43 | 15.72 | 974,656 | -0.33(-2.06%) |
Dec 12, 2018 | 16.38 | 16.45 | 16.04 | 16.05 | 496,949 | -0.16(-1.02%) |
Dec 11, 2018 | 16.02 | 16.56 | 15.97 | 16.21 | 788,374 | +0.44(+2.79%) |
Dec 10, 2018 | 15.78 | 16.02 | 15.50 | 15.77 | 1,146,842 | -0.06(-0.41%) |
Dec 07, 2018 | 16.24 | 16.45 | 15.77 | 15.84 | 2,960,116 | -0.38(-2.32%) |
Dec 06, 2018 | 15.85 | 16.28 | 15.55 | 16.21 | 748,193 | +0.16(+1.03%) |
Dec 04, 2018 | 16.95 | 17.06 | 16.03 | 16.05 | 923,522 | -0.94(-5.56%) |
Dec 03, 2018 | 17.18 | 17.39 | 16.60 | 16.99 | 769,282 | +0.05(+0.27%) |
Nov 30, 2018 | 16.59 | 17.02 | 16.44 | 16.94 | 1,343,543 | +0.33(+1.99%) |
Nov 29, 2018 | 16.52 | 16.80 | 16.52 | 16.61 | 584,291 | +0.01(+0.05%) |
Nov 28, 2018 | 16.64 | 16.68 | 16.24 | 16.60 | 908,785 | +0.08(+0.50%) |
Nov 27, 2018 | 16.51 | 16.80 | 16.46 | 16.52 | 551,292 | -0.05(-0.28%) |
Nov 26, 2018 | 16.49 | 16.93 | 16.49 | 16.57 | 582,967 | +0.21(+1.29%) |
Nov 23, 2018 | 16.26 | 16.60 | 16.12 | 16.36 | 230,689 | -0.03(-0.17%) |
Nov 21, 2018 | 16.38 | 16.38 | 16.38 | 0 | +0.53(+3.35%) | |
Nov 20, 2018 | 16.09 | 16.13 | 15.65 | 15.85 | 1,175,126 | -0.46(-2.81%) |
Nov 19, 2018 | 16.93 | 16.93 | 16.04 | 16.31 | 1,208,257 | -0.54(-3.21%) |
Nov 16, 2018 | 17.11 | 17.33 | 16.85 | 16.85 | 792,027 | -0.41(-2.39%) |
Nov 15, 2018 | 17.19 | 17.26 | 16.81 | 17.26 | 971,442 | -0.10(-0.58%) |
Nov 14, 2018 | 17.87 | 18.00 | 17.36 | 17.37 | 887,182 | -0.42(-2.37%) |
Nov 13, 2018 | 18.00 | 18.23 | 17.70 | 17.79 | 1,187,088 | -0.18(-1.02%) |
Nov 12, 2018 | 17.94 | 18.44 | 17.90 | 17.97 | 1,049,967 | -0.05(-0.25%) |
Nov 09, 2018 | 18.20 | 18.42 | 17.97 | 18.02 | 1,190,004 | -0.23(-1.26%) |
Nov 08, 2018 | 17.94 | 18.55 | 17.83 | 18.25 | 1,669,868 | +0.41(+2.31%) |
Nov 07, 2018 | 17.16 | 17.85 | 17.03 | 17.83 | 2,258,627 | +0.88(+5.19%) |
Nov 06, 2018 | 16.71 | 17.27 | 16.49 | 16.95 | 2,645,383 | +0.92(+5.71%) |
Nov 05, 2018 | 16.06 | 16.37 | 15.95 | 16.04 | 935,197 | +0.05(+0.29%) |
Nov 02, 2018 | 16.35 | 16.47 | 15.84 | 15.99 | 608,697 | -0.30(-1.86%) |
Nov 01, 2018 | 15.90 | 16.42 | 15.89 | 16.29 | 902,333 | +0.43(+2.72%) |
Oct 31, 2018 | 15.82 | 16.05 | 15.62 | 15.86 | 668,164 | +0.32(+2.06%) |
Oct 30, 2018 | 15.17 | 15.94 | 15.17 | 15.54 | 763,197 | +0.37(+2.42%) |
Oct 29, 2018 | 15.40 | 15.81 | 14.95 | 15.18 | 526,963 | -0.02(-0.12%) |
Oct 26, 2018 | 15.41 | 15.53 | 15.10 | 15.19 | 698,179 | -0.47(-2.98%) |
Oct 25, 2018 | 15.34 | 15.76 | 15.12 | 15.66 | 1,040,165 | +0.45(+2.95%) |
Oct 24, 2018 | 16.27 | 16.30 | 15.05 | 15.21 | 1,708,541 | -1.05(-6.48%) |
Oct 23, 2018 | 16.78 | 16.91 | 15.95 | 16.27 | 2,013,609 | -0.63(-3.74%) |
Oct 22, 2018 | 16.13 | 17.18 | 15.92 | 16.90 | 3,632,182 | +0.93(+5.79%) |
Oct 19, 2018 | 16.08 | 16.20 | 15.79 | 15.97 | 863,285 | -0.11(-0.68%) |
Oct 18, 2018 | 15.99 | 16.23 | 15.75 | 16.08 | 490,207 | +0.04(+0.23%) |
Oct 17, 2018 | 15.94 | 16.12 | 15.78 | 16.05 | 544,452 | +0.10(+0.63%) |
Oct 16, 2018 | 15.46 | 15.95 | 15.30 | 15.95 | 824,804 | +0.53(+3.45%) |
Oct 15, 2018 | 15.12 | 15.59 | 15.12 | 15.41 | 396,996 | +0.25(+1.63%) |
Oct 12, 2018 | 15.32 | 15.44 | 14.86 | 15.17 | 890,894 | +0.16(+1.04%) |
Oct 11, 2018 | 15.39 | 15.49 | 14.96 | 15.01 | 492,405 | -0.39(-2.56%) |
Oct 10, 2018 | 16.04 | 16.22 | 15.37 | 15.40 | 508,553 | -0.70(-4.33%) |
Oct 09, 2018 | 16.10 | 16.26 | 15.98 | 16.10 | 347,298 | -0.02(-0.11%) |
Oct 08, 2018 | 16.04 | 16.14 | 15.68 | 16.12 | 580,224 | +0.05(+0.34%) |
Oct 05, 2018 | 16.30 | 16.49 | 15.97 | 16.06 | 400,705 | -0.18(-1.13%) |
Oct 04, 2018 | 16.31 | 16.36 | 16.20 | 16.25 | 474,641 | -0.06(-0.39%) |
Oct 03, 2018 | 16.08 | 16.49 | 16.01 | 16.31 | 778,385 | +0.36(+2.24%) |
Oct 02, 2018 | 15.91 | 16.14 | 15.88 | 15.95 | 610,968 | +0.01(+0.06%) |