Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.82 | 14.01 | 13.66 | 14.00 | 1,878,624 | +0.17(+1.23%) |
Dec 28, 2018 | 13.74 | 14.00 | 13.72 | 13.83 | 1,937,693 | +0.15(+1.07%) |
Dec 27, 2018 | 13.55 | 13.76 | 13.41 | 13.69 | 3,678,305 | +0.06(+0.43%) |
Dec 26, 2018 | 13.55 | 13.74 | 13.35 | 13.63 | 2,642,364 | +0.09(+0.65%) |
Dec 24, 2018 | 14.39 | 14.44 | 13.52 | 13.54 | 734,188 | -0.82(-5.73%) |
Dec 21, 2018 | 14.46 | 14.82 | 14.32 | 14.36 | 3,628,046 | -0.14(-0.93%) |
Dec 20, 2018 | 14.57 | 14.73 | 14.32 | 14.50 | 1,530,254 | -0.06(-0.44%) |
Dec 19, 2018 | 14.70 | 14.78 | 14.46 | 14.56 | 1,596,331 | -0.01(-0.04%) |
Dec 18, 2018 | 14.83 | 15.02 | 14.50 | 14.57 | 1,454,730 | -0.24(-1.59%) |
Dec 17, 2018 | 15.48 | 15.48 | 14.73 | 14.80 | 1,282,079 | -0.63(-4.07%) |
Dec 14, 2018 | 15.41 | 15.55 | 15.37 | 15.43 | 1,780,403 | +0.01(+0.04%) |
Dec 13, 2018 | 15.39 | 15.54 | 15.39 | 15.43 | 1,305,230 | +0.04(+0.27%) |
Dec 12, 2018 | 15.28 | 15.48 | 15.28 | 15.39 | 2,545,175 | +0.11(+0.69%) |
Dec 11, 2018 | 15.32 | 15.49 | 15.21 | 15.28 | 1,605,980 | -0.02(-0.15%) |
Dec 10, 2018 | 15.28 | 15.36 | 14.99 | 15.30 | 1,876,629 | +0.02(+0.15%) |
Dec 07, 2018 | 15.19 | 15.49 | 15.16 | 15.28 | 1,572,386 | +0.11(+0.74%) |
Dec 06, 2018 | 15.55 | 15.60 | 14.92 | 15.17 | 2,168,256 | -0.40(-2.57%) |
Dec 04, 2018 | 15.77 | 15.84 | 15.51 | 15.57 | 2,198,991 | -0.19(-1.19%) |
Dec 03, 2018 | 15.59 | 15.76 | 15.43 | 15.76 | 1,373,836 | +0.21(+1.32%) |
Nov 30, 2018 | 15.34 | 15.55 | 15.34 | 15.55 | 2,061,788 | +0.24(+1.57%) |
Nov 29, 2018 | 15.31 | 15.48 | 15.25 | 15.31 | 1,210,614 | +0.06(+0.39%) |
Nov 28, 2018 | 15.13 | 15.34 | 15.06 | 15.25 | 1,624,426 | +0.08(+0.50%) |
Nov 27, 2018 | 15.25 | 15.27 | 15.14 | 15.17 | 733,735 | -0.07(-0.46%) |
Nov 26, 2018 | 15.26 | 15.31 | 15.18 | 15.24 | 1,031,733 | +0.04(+0.23%) |
Nov 23, 2018 | 15.03 | 15.29 | 14.96 | 15.21 | 551,875 | +0.14(+0.90%) |
Nov 21, 2018 | 15.07 | 15.07 | 15.07 | 0 | -0.26(-1.69%) | |
Nov 20, 2018 | 15.63 | 15.81 | 15.31 | 15.33 | 1,634,920 | -0.28(-1.81%) |
Nov 19, 2018 | 15.43 | 15.62 | 15.36 | 15.61 | 1,484,312 | +0.16(+1.06%) |
Nov 16, 2018 | 15.55 | 15.60 | 15.39 | 15.45 | 1,011,999 | -0.02(-0.11%) |
Nov 15, 2018 | 15.21 | 15.47 | 15.07 | 15.47 | 1,362,555 | +0.12(+0.80%) |
Nov 14, 2018 | 15.57 | 15.57 | 15.31 | 15.34 | 967,811 | -0.19(-1.21%) |
Nov 13, 2018 | 15.59 | 15.67 | 15.47 | 15.53 | 902,015 | -0.04(-0.26%) |
Nov 12, 2018 | 15.57 | 15.78 | 15.50 | 15.57 | 2,050,883 | -0.01(-0.08%) |
Nov 09, 2018 | 15.42 | 15.70 | 15.39 | 15.59 | 1,313,130 | +0.11(+0.72%) |
Nov 08, 2018 | 15.42 | 15.47 | 15.32 | 15.47 | 970,848 | +0.08(+0.50%) |
Nov 07, 2018 | 15.30 | 15.41 | 15.22 | 15.40 | 1,131,581 | +0.18(+1.16%) |
Nov 06, 2018 | 15.23 | 15.28 | 15.15 | 15.22 | 2,163,158 | -0.01(-0.04%) |
Nov 05, 2018 | 14.97 | 15.31 | 14.93 | 15.23 | 2,378,963 | +0.23(+1.53%) |
Nov 02, 2018 | 15.22 | 15.32 | 14.90 | 15.00 | 2,105,026 | -0.23(-1.50%) |
Nov 01, 2018 | 14.95 | 15.34 | 14.79 | 15.23 | 2,698,158 | +0.56(+3.85%) |
Oct 31, 2018 | 14.85 | 14.85 | 14.44 | 14.66 | 4,944,644 | -0.18(-1.23%) |
Oct 30, 2018 | 14.99 | 15.13 | 14.80 | 14.84 | 2,142,001 | -0.15(-0.98%) |
Oct 29, 2018 | 14.98 | 15.23 | 14.94 | 14.99 | 1,690,183 | +0.08(+0.51%) |
Oct 26, 2018 | 15.02 | 15.11 | 14.76 | 14.92 | 1,571,875 | -0.14(-0.94%) |
Oct 25, 2018 | 15.46 | 15.46 | 15.00 | 15.06 | 2,387,245 | -0.42(-2.70%) |
Oct 24, 2018 | 15.27 | 15.59 | 15.26 | 15.47 | 1,894,501 | +0.26(+1.70%) |
Oct 23, 2018 | 15.31 | 15.36 | 15.12 | 15.21 | 1,560,260 | -0.15(-0.96%) |
Oct 22, 2018 | 15.31 | 15.39 | 15.29 | 15.36 | 1,550,030 | +0.04(+0.23%) |
Oct 19, 2018 | 15.24 | 15.38 | 15.23 | 15.33 | 1,585,493 | +0.12(+0.77%) |
Oct 18, 2018 | 15.06 | 15.33 | 15.06 | 15.21 | 1,770,058 | +0.15(+0.98%) |
Oct 17, 2018 | 14.88 | 15.09 | 14.82 | 15.06 | 1,261,253 | +0.13(+0.87%) |
Oct 16, 2018 | 14.82 | 14.99 | 14.73 | 14.93 | 1,518,344 | +0.14(+0.91%) |
Oct 15, 2018 | 14.77 | 14.88 | 14.76 | 14.80 | 1,286,890 | +0.00(+0.00%) |
Oct 12, 2018 | 14.99 | 15.01 | 14.74 | 14.80 | 1,344,622 | -0.14(-0.90%) |
Oct 11, 2018 | 15.33 | 15.33 | 14.92 | 14.93 | 1,190,315 | -0.38(-2.49%) |
Oct 10, 2018 | 15.37 | 15.52 | 15.31 | 15.31 | 1,412,507 | -0.07(-0.46%) |
Oct 09, 2018 | 15.43 | 15.49 | 15.30 | 15.39 | 845,076 | -0.06(-0.38%) |
Oct 08, 2018 | 15.29 | 15.50 | 15.29 | 15.44 | 1,213,309 | +0.17(+1.12%) |
Oct 05, 2018 | 15.16 | 15.31 | 15.16 | 15.27 | 1,309,045 | +0.11(+0.74%) |
Oct 04, 2018 | 15.00 | 15.23 | 14.97 | 15.16 | 2,102,151 | +0.15(+0.98%) |
Oct 03, 2018 | 15.17 | 15.26 | 14.97 | 15.02 | 2,121,924 | -0.15(-1.01%) |
Oct 02, 2018 | 15.05 | 15.24 | 15.02 | 15.17 | 1,615,174 | +0.16(+1.06%) |