Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.92 | 14.03 | 13.38 | 13.53 | 1,614,702 | -0.36(-2.60%) |
Dec 28, 2018 | 13.78 | 14.16 | 13.74 | 13.89 | 1,138,105 | +0.15(+1.06%) |
Dec 27, 2018 | 13.51 | 13.74 | 13.42 | 13.74 | 1,085,779 | +0.05(+0.38%) |
Dec 26, 2018 | 13.53 | 13.90 | 13.35 | 13.69 | 1,240,596 | +0.18(+1.33%) |
Dec 24, 2018 | 13.46 | 13.79 | 13.44 | 13.51 | 805,080 | -0.33(-2.42%) |
Dec 21, 2018 | 13.75 | 14.69 | 13.70 | 13.84 | 1,675,136 | +0.10(+0.75%) |
Dec 20, 2018 | 13.03 | 13.81 | 12.96 | 13.74 | 1,726,736 | +0.58(+4.44%) |
Dec 19, 2018 | 13.66 | 13.84 | 13.13 | 13.16 | 720,571 | -0.51(-3.71%) |
Dec 18, 2018 | 13.83 | 13.97 | 13.65 | 13.66 | 809,703 | +0.02(+0.13%) |
Dec 17, 2018 | 13.88 | 14.09 | 13.65 | 13.65 | 1,448,114 | -0.33(-2.40%) |
Dec 14, 2018 | 14.54 | 14.54 | 13.98 | 13.98 | 1,045,300 | -0.69(-4.68%) |
Dec 13, 2018 | 15.11 | 15.14 | 14.57 | 14.67 | 1,093,949 | -0.36(-2.40%) |
Dec 12, 2018 | 15.23 | 15.23 | 14.82 | 15.03 | 701,973 | +0.48(+3.31%) |
Dec 11, 2018 | 14.98 | 15.00 | 14.13 | 14.55 | 1,486,361 | -0.22(-1.51%) |
Dec 10, 2018 | 15.04 | 15.43 | 14.49 | 14.77 | 824,967 | -0.31(-2.05%) |
Dec 07, 2018 | 15.24 | 15.57 | 15.06 | 15.08 | 890,432 | -0.20(-1.29%) |
Dec 06, 2018 | 14.89 | 15.41 | 14.75 | 15.28 | 1,478,119 | +0.19(+1.25%) |
Dec 04, 2018 | 16.04 | 16.06 | 14.99 | 15.09 | 861,089 | -0.96(-5.99%) |
Dec 03, 2018 | 15.93 | 16.11 | 15.76 | 16.05 | 694,447 | +0.33(+2.08%) |
Nov 30, 2018 | 15.78 | 16.00 | 15.57 | 15.72 | 533,887 | -0.10(-0.65%) |
Nov 29, 2018 | 15.91 | 16.06 | 15.65 | 15.83 | 520,616 | -0.18(-1.13%) |
Nov 28, 2018 | 15.85 | 16.14 | 15.70 | 16.01 | 699,866 | +0.16(+1.03%) |
Nov 27, 2018 | 16.38 | 16.48 | 15.83 | 15.84 | 398,254 | -0.64(-3.91%) |
Nov 26, 2018 | 16.42 | 16.74 | 16.32 | 16.49 | 598,137 | +0.19(+1.16%) |
Nov 23, 2018 | 15.81 | 16.37 | 15.73 | 16.30 | 329,298 | +0.33(+2.10%) |
Nov 21, 2018 | 15.96 | 15.96 | 15.96 | 0 | +1.14(+7.71%) | |
Nov 20, 2018 | 14.68 | 15.12 | 14.44 | 14.82 | 2,658,677 | -0.27(-1.82%) |
Nov 19, 2018 | 15.44 | 15.59 | 15.03 | 15.10 | 919,196 | -0.34(-2.17%) |
Nov 16, 2018 | 15.91 | 15.94 | 15.19 | 15.43 | 1,482,424 | -0.52(-3.23%) |
Nov 15, 2018 | 15.89 | 16.18 | 15.82 | 15.95 | 880,637 | -0.15(-0.96%) |
Nov 14, 2018 | 15.96 | 16.51 | 15.96 | 16.10 | 713,545 | -0.27(-1.63%) |
Nov 13, 2018 | 16.65 | 17.03 | 16.36 | 16.37 | 889,861 | -0.31(-1.85%) |
Nov 12, 2018 | 17.04 | 17.24 | 16.67 | 16.68 | 524,038 | -0.46(-2.66%) |
Nov 09, 2018 | 17.71 | 17.91 | 17.11 | 17.13 | 551,702 | -0.99(-5.45%) |
Nov 08, 2018 | 18.03 | 18.41 | 17.91 | 18.12 | 452,561 | +0.09(+0.48%) |
Nov 07, 2018 | 17.67 | 18.07 | 17.44 | 18.03 | 490,527 | +0.44(+2.49%) |
Nov 06, 2018 | 17.31 | 17.60 | 17.12 | 17.60 | 397,168 | +0.31(+1.79%) |
Nov 05, 2018 | 17.48 | 17.57 | 17.22 | 17.29 | 342,249 | -0.11(-0.64%) |
Nov 02, 2018 | 18.07 | 18.13 | 17.34 | 17.40 | 612,252 | -0.52(-2.92%) |
Nov 01, 2018 | 17.49 | 18.34 | 17.36 | 17.92 | 1,401,845 | +0.52(+2.96%) |
Oct 31, 2018 | 16.23 | 17.62 | 15.51 | 17.41 | 1,973,471 | +0.70(+4.16%) |
Oct 30, 2018 | 16.10 | 16.75 | 15.90 | 16.71 | 1,121,231 | +0.52(+3.24%) |
Oct 29, 2018 | 16.75 | 17.00 | 16.13 | 16.19 | 1,045,455 | -0.20(-1.21%) |
Oct 26, 2018 | 16.40 | 16.58 | 16.25 | 16.39 | 573,360 | -0.27(-1.65%) |
Oct 25, 2018 | 16.40 | 16.94 | 16.22 | 16.66 | 1,015,227 | +0.40(+2.48%) |
Oct 24, 2018 | 17.15 | 17.35 | 16.23 | 16.26 | 943,757 | -0.90(-5.26%) |
Oct 23, 2018 | 17.26 | 17.26 | 16.76 | 17.16 | 735,772 | -0.40(-2.30%) |
Oct 22, 2018 | 17.31 | 17.67 | 17.26 | 17.56 | 437,029 | +0.25(+1.44%) |
Oct 19, 2018 | 17.43 | 17.60 | 17.21 | 17.31 | 324,873 | -0.10(-0.59%) |
Oct 18, 2018 | 18.09 | 18.17 | 17.32 | 17.42 | 667,941 | -0.73(-4.02%) |
Oct 17, 2018 | 17.89 | 18.43 | 17.89 | 18.15 | 692,981 | +0.14(+0.76%) |
Oct 16, 2018 | 17.82 | 18.24 | 17.75 | 18.01 | 773,070 | +0.19(+1.06%) |
Oct 15, 2018 | 17.48 | 17.85 | 17.43 | 17.82 | 442,446 | +0.40(+2.32%) |
Oct 12, 2018 | 17.77 | 17.78 | 17.31 | 17.42 | 627,855 | +0.07(+0.40%) |
Oct 11, 2018 | 17.18 | 17.68 | 17.13 | 17.35 | 1,633,199 | +0.11(+0.65%) |
Oct 10, 2018 | 18.44 | 18.47 | 17.18 | 17.24 | 1,821,548 | -1.31(-7.04%) |
Oct 09, 2018 | 18.56 | 18.64 | 18.34 | 18.54 | 654,224 | -0.14(-0.74%) |
Oct 08, 2018 | 18.89 | 18.89 | 18.58 | 18.68 | 518,039 | -0.22(-1.18%) |
Oct 05, 2018 | 19.15 | 19.31 | 18.89 | 18.90 | 577,320 | -0.29(-1.52%) |
Oct 04, 2018 | 19.74 | 19.79 | 19.16 | 19.19 | 536,162 | -0.56(-2.83%) |
Oct 03, 2018 | 19.72 | 20.04 | 19.67 | 19.75 | 416,203 | +0.15(+0.74%) |
Oct 02, 2018 | 19.73 | 19.78 | 19.43 | 19.61 | 515,342 | -0.18(-0.91%) |