Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.40 | 14.71 | 14.22 | 14.63 | 561,400 | +0.35(+2.45%) |
Dec 28, 2018 | 14.34 | 14.61 | 14.16 | 14.28 | 449,400 | -0.08(-0.56%) |
Dec 27, 2018 | 14.05 | 14.38 | 13.72 | 14.36 | 715,279 | +0.03(+0.21%) |
Dec 26, 2018 | 13.49 | 14.40 | 13.48 | 14.33 | 956,554 | +1.00(+7.50%) |
Dec 24, 2018 | 13.72 | 13.98 | 13.24 | 13.33 | 549,400 | -0.56(-4.03%) |
Dec 21, 2018 | 14.13 | 14.19 | 13.71 | 13.89 | 1,819,400 | -0.24(-1.70%) |
Dec 20, 2018 | 14.26 | 14.44 | 13.79 | 14.13 | 1,017,873 | -0.11(-0.77%) |
Dec 19, 2018 | 14.50 | 14.91 | 13.93 | 14.24 | 889,639 | -0.22(-1.52%) |
Dec 18, 2018 | 15.19 | 15.31 | 14.29 | 14.46 | 1,104,590 | -0.54(-3.60%) |
Dec 17, 2018 | 15.08 | 15.55 | 14.96 | 15.00 | 869,693 | -0.17(-1.12%) |
Dec 14, 2018 | 15.13 | 15.53 | 15.00 | 15.17 | 578,900 | -0.08(-0.52%) |
Dec 13, 2018 | 15.78 | 15.90 | 15.20 | 15.25 | 453,706 | -0.45(-2.87%) |
Dec 12, 2018 | 15.71 | 16.00 | 15.55 | 15.70 | 559,471 | +0.24(+1.55%) |
Dec 11, 2018 | 15.74 | 15.74 | 15.27 | 15.46 | 348,250 | -0.06(-0.39%) |
Dec 10, 2018 | 15.16 | 15.55 | 14.76 | 15.52 | 840,437 | +0.40(+2.65%) |
Dec 07, 2018 | 15.54 | 15.84 | 14.96 | 15.12 | 588,100 | -0.42(-2.70%) |
Dec 06, 2018 | 15.15 | 15.78 | 14.98 | 15.54 | 847,643 | +0.14(+0.91%) |
Dec 04, 2018 | 16.54 | 16.75 | 15.32 | 15.40 | 868,600 | -1.18(-7.12%) |
Dec 03, 2018 | 16.70 | 16.85 | 16.26 | 16.58 | 726,435 | +0.07(+0.42%) |
Nov 30, 2018 | 15.81 | 16.60 | 15.81 | 16.51 | 748,500 | +0.65(+4.10%) |
Nov 29, 2018 | 15.85 | 16.31 | 15.77 | 15.86 | 606,844 | -0.07(-0.44%) |
Nov 28, 2018 | 15.47 | 15.94 | 15.09 | 15.93 | 972,819 | +0.46(+2.97%) |
Nov 27, 2018 | 15.19 | 15.66 | 14.61 | 15.47 | 1,666,959 | -1.24(-7.42%) |
Nov 26, 2018 | 16.31 | 16.83 | 16.24 | 16.71 | 625,428 | +0.64(+3.98%) |
Nov 23, 2018 | 16.25 | 16.47 | 15.97 | 16.07 | 315,200 | -0.19(-1.17%) |
Nov 21, 2018 | 16.26 | 16.26 | 16.26 | 0 | +0.64(+4.10%) | |
Nov 20, 2018 | 15.34 | 15.78 | 14.87 | 15.62 | 597,218 | +0.04(+0.26%) |
Nov 19, 2018 | 16.07 | 16.26 | 15.53 | 15.58 | 678,898 | -0.55(-3.41%) |
Nov 16, 2018 | 16.09 | 16.33 | 15.70 | 16.13 | 693,300 | -0.07(-0.43%) |
Nov 15, 2018 | 15.24 | 16.23 | 15.03 | 16.20 | 902,935 | +0.88(+5.74%) |
Nov 14, 2018 | 15.64 | 15.84 | 15.17 | 15.32 | 679,393 | -0.16(-1.03%) |
Nov 13, 2018 | 15.79 | 15.79 | 15.13 | 15.48 | 737,922 | +0.38(+2.52%) |
Nov 12, 2018 | 15.80 | 15.91 | 14.93 | 15.10 | 1,048,202 | -0.79(-4.97%) |
Nov 09, 2018 | 16.14 | 16.27 | 15.77 | 15.89 | 781,500 | -0.36(-2.22%) |
Nov 08, 2018 | 15.75 | 16.50 | 15.74 | 16.25 | 913,704 | +0.34(+2.14%) |
Nov 07, 2018 | 15.90 | 16.12 | 14.40 | 15.91 | 1,795,020 | +0.11(+0.70%) |
Nov 06, 2018 | 15.75 | 15.95 | 15.65 | 15.80 | 836,848 | +0.00(+0.00%) |
Nov 05, 2018 | 16.08 | 16.17 | 15.61 | 15.80 | 614,579 | -0.23(-1.43%) |
Nov 02, 2018 | 16.34 | 16.72 | 15.85 | 16.03 | 825,300 | -0.29(-1.78%) |
Nov 01, 2018 | 15.62 | 16.35 | 15.59 | 16.32 | 1,113,084 | +0.79(+5.09%) |
Oct 31, 2018 | 15.60 | 15.91 | 15.45 | 15.53 | 1,160,190 | +0.13(+0.84%) |
Oct 30, 2018 | 15.54 | 15.94 | 15.16 | 15.40 | 897,806 | +0.20(+1.32%) |
Oct 29, 2018 | 15.94 | 16.10 | 14.98 | 15.20 | 855,514 | -0.53(-3.37%) |
Oct 26, 2018 | 15.02 | 15.92 | 14.89 | 15.73 | 1,002,800 | +0.53(+3.49%) |
Oct 25, 2018 | 14.53 | 15.54 | 14.51 | 15.20 | 1,341,479 | +0.87(+6.07%) |
Oct 24, 2018 | 15.81 | 15.85 | 14.33 | 14.33 | 1,281,521 | -1.45(-9.19%) |
Oct 23, 2018 | 15.40 | 15.98 | 15.04 | 15.78 | 934,461 | +0.10(+0.64%) |
Oct 22, 2018 | 16.40 | 16.51 | 15.37 | 15.68 | 1,430,180 | -0.68(-4.16%) |
Oct 19, 2018 | 17.16 | 17.38 | 16.31 | 16.36 | 1,496,400 | -1.23(-6.99%) |
Oct 18, 2018 | 17.88 | 17.92 | 17.34 | 17.59 | 613,144 | -0.34(-1.90%) |
Oct 17, 2018 | 17.97 | 18.03 | 17.65 | 17.93 | 427,012 | -0.12(-0.66%) |
Oct 16, 2018 | 17.32 | 18.10 | 17.15 | 18.05 | 844,363 | +0.84(+4.88%) |
Oct 15, 2018 | 17.03 | 17.44 | 16.91 | 17.21 | 768,123 | +0.11(+0.64%) |
Oct 12, 2018 | 17.10 | 17.32 | 16.82 | 17.10 | 773,600 | +0.29(+1.73%) |
Oct 11, 2018 | 17.03 | 17.27 | 16.55 | 16.81 | 1,455,914 | -0.29(-1.70%) |
Oct 10, 2018 | 17.66 | 17.95 | 17.07 | 17.10 | 959,502 | -0.63(-3.55%) |
Oct 09, 2018 | 17.43 | 17.82 | 17.27 | 17.73 | 744,503 | +0.19(+1.08%) |
Oct 08, 2018 | 18.25 | 18.27 | 17.48 | 17.54 | 763,348 | -0.78(-4.26%) |
Oct 05, 2018 | 18.37 | 18.54 | 18.03 | 18.32 | 858,700 | -0.03(-0.16%) |
Oct 04, 2018 | 18.62 | 18.63 | 18.24 | 18.35 | 725,896 | -0.31(-1.66%) |
Oct 03, 2018 | 18.30 | 18.76 | 18.30 | 18.66 | 1,060,051 | +0.40(+2.19%) |
Oct 02, 2018 | 18.49 | 18.63 | 18.10 | 18.26 | 947,539 | -0.29(-1.56%) |