Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.03 | 14.14 | 13.48 | 13.63 | 1,602,137 | -0.36(-2.60%) |
Dec 28, 2018 | 13.89 | 14.27 | 13.84 | 14.00 | 1,129,248 | +0.15(+1.06%) |
Dec 27, 2018 | 13.61 | 13.85 | 13.53 | 13.85 | 1,077,330 | +0.05(+0.38%) |
Dec 26, 2018 | 13.63 | 14.01 | 13.46 | 13.80 | 1,230,942 | +0.18(+1.34%) |
Dec 24, 2018 | 13.56 | 13.90 | 13.55 | 13.61 | 798,815 | -0.34(-2.42%) |
Dec 21, 2018 | 13.86 | 14.81 | 13.81 | 13.95 | 1,662,100 | +0.10(+0.75%) |
Dec 20, 2018 | 13.13 | 13.92 | 13.06 | 13.85 | 1,713,299 | +0.59(+4.44%) |
Dec 19, 2018 | 13.77 | 13.94 | 13.23 | 13.26 | 714,964 | -0.51(-3.71%) |
Dec 18, 2018 | 13.94 | 14.08 | 13.76 | 13.77 | 803,402 | +0.02(+0.13%) |
Dec 17, 2018 | 13.99 | 14.20 | 13.75 | 13.75 | 1,436,845 | -0.34(-2.40%) |
Dec 14, 2018 | 14.65 | 14.65 | 14.09 | 14.09 | 1,037,166 | -0.69(-4.68%) |
Dec 13, 2018 | 15.23 | 15.26 | 14.69 | 14.78 | 1,085,436 | -0.36(-2.40%) |
Dec 12, 2018 | 15.35 | 15.35 | 14.94 | 15.15 | 696,510 | +0.48(+3.31%) |
Dec 11, 2018 | 15.09 | 15.12 | 14.24 | 14.66 | 1,474,794 | -0.22(-1.51%) |
Dec 10, 2018 | 15.16 | 15.55 | 14.60 | 14.89 | 818,548 | -0.31(-2.05%) |
Dec 07, 2018 | 15.36 | 15.69 | 15.18 | 15.20 | 883,503 | -0.20(-1.29%) |
Dec 06, 2018 | 15.01 | 15.53 | 14.87 | 15.40 | 1,466,617 | +0.19(+1.25%) |
Dec 04, 2018 | 16.17 | 16.19 | 15.11 | 15.21 | 854,388 | -0.97(-5.99%) |
Dec 03, 2018 | 16.06 | 16.24 | 15.88 | 16.18 | 689,043 | +0.33(+2.08%) |
Nov 30, 2018 | 15.90 | 16.12 | 15.69 | 15.85 | 529,732 | -0.10(-0.65%) |
Nov 29, 2018 | 16.04 | 16.19 | 15.77 | 15.95 | 516,564 | -0.18(-1.13%) |
Nov 28, 2018 | 15.98 | 16.26 | 15.82 | 16.13 | 694,419 | +0.16(+1.03%) |
Nov 27, 2018 | 16.51 | 16.61 | 15.95 | 15.97 | 395,155 | -0.65(-3.91%) |
Nov 26, 2018 | 16.55 | 16.87 | 16.45 | 16.62 | 593,482 | +0.19(+1.16%) |
Nov 23, 2018 | 15.93 | 16.50 | 15.86 | 16.43 | 326,735 | +0.34(+2.10%) |
Nov 21, 2018 | 16.09 | 16.09 | 16.09 | 0 | +1.15(+7.71%) | |
Nov 20, 2018 | 14.79 | 15.24 | 14.56 | 14.94 | 2,637,988 | -0.28(-1.82%) |
Nov 19, 2018 | 15.56 | 15.71 | 15.15 | 15.22 | 912,043 | -0.34(-2.17%) |
Nov 16, 2018 | 16.04 | 16.07 | 15.31 | 15.55 | 1,470,888 | -0.52(-3.23%) |
Nov 15, 2018 | 16.01 | 16.31 | 15.94 | 16.07 | 873,784 | -0.16(-0.96%) |
Nov 14, 2018 | 16.08 | 16.64 | 16.08 | 16.23 | 707,992 | -0.27(-1.63%) |
Nov 13, 2018 | 16.78 | 17.17 | 16.49 | 16.50 | 882,936 | -0.31(-1.85%) |
Nov 12, 2018 | 17.17 | 17.38 | 16.80 | 16.81 | 519,960 | -0.46(-2.66%) |
Nov 09, 2018 | 17.85 | 18.05 | 17.24 | 17.27 | 547,409 | -1.00(-5.45%) |
Nov 08, 2018 | 18.18 | 18.56 | 18.05 | 18.26 | 449,039 | +0.09(+0.48%) |
Nov 07, 2018 | 17.80 | 18.21 | 17.58 | 18.18 | 486,710 | +0.44(+2.49%) |
Nov 06, 2018 | 17.45 | 17.73 | 17.25 | 17.73 | 394,078 | +0.31(+1.79%) |
Nov 05, 2018 | 17.61 | 17.71 | 17.35 | 17.42 | 339,585 | -0.11(-0.64%) |
Nov 02, 2018 | 18.21 | 18.27 | 17.48 | 17.54 | 607,488 | -0.53(-2.92%) |
Nov 01, 2018 | 17.63 | 18.48 | 17.49 | 18.06 | 1,390,936 | +0.52(+2.96%) |
Oct 31, 2018 | 16.36 | 17.76 | 15.63 | 17.54 | 1,958,114 | +0.70(+4.16%) |
Oct 30, 2018 | 16.23 | 16.88 | 16.03 | 16.84 | 1,112,506 | +0.53(+3.24%) |
Oct 29, 2018 | 16.88 | 17.14 | 16.25 | 16.32 | 1,037,320 | -0.20(-1.21%) |
Oct 26, 2018 | 16.53 | 16.71 | 16.38 | 16.51 | 568,899 | -0.28(-1.65%) |
Oct 25, 2018 | 16.53 | 17.07 | 16.35 | 16.79 | 1,007,327 | +0.41(+2.48%) |
Oct 24, 2018 | 17.28 | 17.48 | 16.36 | 16.38 | 936,413 | -0.91(-5.26%) |
Oct 23, 2018 | 17.40 | 17.40 | 16.90 | 17.29 | 730,046 | -0.41(-2.30%) |
Oct 22, 2018 | 17.45 | 17.81 | 17.40 | 17.70 | 433,628 | +0.25(+1.44%) |
Oct 19, 2018 | 17.56 | 17.73 | 17.35 | 17.45 | 322,345 | -0.10(-0.59%) |
Oct 18, 2018 | 18.24 | 18.31 | 17.46 | 17.55 | 662,743 | -0.74(-4.02%) |
Oct 17, 2018 | 18.03 | 18.57 | 18.03 | 18.29 | 687,589 | +0.14(+0.76%) |
Oct 16, 2018 | 17.96 | 18.38 | 17.89 | 18.15 | 767,054 | +0.19(+1.06%) |
Oct 15, 2018 | 17.61 | 17.99 | 17.57 | 17.96 | 439,003 | +0.41(+2.32%) |
Oct 12, 2018 | 17.91 | 17.92 | 17.45 | 17.55 | 622,970 | +0.07(+0.40%) |
Oct 11, 2018 | 17.31 | 17.82 | 17.27 | 17.48 | 1,620,490 | +0.11(+0.65%) |
Oct 10, 2018 | 18.58 | 18.62 | 17.32 | 17.37 | 1,807,373 | -1.32(-7.04%) |
Oct 09, 2018 | 18.70 | 18.78 | 18.48 | 18.69 | 649,133 | -0.14(-0.74%) |
Oct 08, 2018 | 19.04 | 19.04 | 18.72 | 18.83 | 514,008 | -0.23(-1.18%) |
Oct 05, 2018 | 19.30 | 19.46 | 19.04 | 19.05 | 572,827 | -0.29(-1.52%) |
Oct 04, 2018 | 19.89 | 19.94 | 19.31 | 19.34 | 531,990 | -0.56(-2.83%) |
Oct 03, 2018 | 19.87 | 20.19 | 19.82 | 19.91 | 412,964 | +0.15(+0.74%) |
Oct 02, 2018 | 19.88 | 19.93 | 19.58 | 19.76 | 511,332 | -0.18(-0.91%) |