Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.62 | 14.62 | 14.24 | 14.38 | 116,500 | -0.17(-1.17%) |
Dec 28, 2018 | 14.43 | 14.74 | 14.32 | 14.55 | 54,900 | +0.12(+0.83%) |
Dec 27, 2018 | 13.99 | 14.50 | 13.95 | 14.43 | 58,867 | +0.26(+1.83%) |
Dec 26, 2018 | 13.88 | 14.19 | 13.66 | 14.17 | 77,625 | +0.26(+1.87%) |
Dec 24, 2018 | 14.37 | 14.41 | 13.82 | 13.91 | 23,800 | -0.47(-3.27%) |
Dec 21, 2018 | 15.10 | 15.17 | 14.02 | 14.38 | 118,400 | -0.71(-4.71%) |
Dec 20, 2018 | 14.70 | 15.18 | 14.58 | 15.09 | 83,422 | +0.39(+2.65%) |
Dec 19, 2018 | 14.29 | 15.17 | 14.29 | 14.70 | 107,310 | +0.47(+3.30%) |
Dec 18, 2018 | 14.26 | 14.73 | 14.03 | 14.23 | 188,972 | +0.09(+0.64%) |
Dec 17, 2018 | 14.60 | 14.60 | 14.08 | 14.14 | 105,852 | -0.53(-3.61%) |
Dec 14, 2018 | 15.24 | 15.24 | 14.58 | 14.67 | 90,000 | -0.26(-1.74%) |
Dec 13, 2018 | 15.68 | 15.72 | 14.83 | 14.93 | 48,088 | -0.73(-4.66%) |
Dec 12, 2018 | 15.50 | 15.77 | 15.37 | 15.66 | 40,413 | +0.37(+2.42%) |
Dec 11, 2018 | 15.60 | 15.84 | 15.22 | 15.29 | 42,950 | -0.13(-0.84%) |
Dec 10, 2018 | 16.10 | 16.10 | 15.23 | 15.42 | 51,876 | -0.71(-4.40%) |
Dec 07, 2018 | 15.78 | 16.31 | 15.78 | 16.13 | 88,300 | +0.31(+1.96%) |
Dec 06, 2018 | 15.99 | 16.08 | 15.59 | 15.82 | 57,579 | -0.25(-1.56%) |
Dec 04, 2018 | 16.69 | 16.72 | 16.01 | 16.07 | 64,100 | -0.65(-3.89%) |
Dec 03, 2018 | 17.41 | 17.57 | 16.70 | 16.72 | 77,816 | -0.47(-2.73%) |
Nov 30, 2018 | 16.98 | 17.30 | 16.89 | 17.19 | 77,400 | +0.24(+1.42%) |
Nov 29, 2018 | 16.69 | 17.04 | 16.69 | 16.95 | 55,017 | +0.19(+1.13%) |
Nov 28, 2018 | 16.61 | 16.85 | 16.45 | 16.76 | 97,050 | +0.21(+1.27%) |
Nov 27, 2018 | 16.55 | 16.68 | 16.52 | 16.55 | 41,670 | -0.14(-0.84%) |
Nov 26, 2018 | 17.00 | 17.00 | 16.43 | 16.69 | 55,899 | -0.21(-1.24%) |
Nov 23, 2018 | 16.79 | 17.00 | 16.79 | 16.90 | 16,200 | +0.08(+0.48%) |
Nov 21, 2018 | 16.82 | 16.82 | 16.82 | 0 | +0.07(+0.42%) | |
Nov 20, 2018 | 16.97 | 17.31 | 16.67 | 16.75 | 58,756 | -0.46(-2.67%) |
Nov 19, 2018 | 16.82 | 17.24 | 16.82 | 17.21 | 65,750 | +0.31(+1.83%) |
Nov 16, 2018 | 16.88 | 17.12 | 16.75 | 16.90 | 43,300 | -0.14(-0.82%) |
Nov 15, 2018 | 16.81 | 17.19 | 16.53 | 17.04 | 32,910 | +0.12(+0.71%) |
Nov 14, 2018 | 16.79 | 17.10 | 16.68 | 16.92 | 60,550 | +0.21(+1.26%) |
Nov 13, 2018 | 16.89 | 16.89 | 16.53 | 16.71 | 69,202 | -0.09(-0.54%) |
Nov 12, 2018 | 17.25 | 17.32 | 16.76 | 16.80 | 69,707 | -0.51(-2.95%) |
Nov 09, 2018 | 17.84 | 17.84 | 17.13 | 17.31 | 75,300 | -0.64(-3.57%) |
Nov 08, 2018 | 17.24 | 18.18 | 17.20 | 17.95 | 78,790 | +0.61(+3.52%) |
Nov 07, 2018 | 17.13 | 17.50 | 16.61 | 17.34 | 95,387 | +0.23(+1.34%) |
Nov 06, 2018 | 18.60 | 18.60 | 16.46 | 17.11 | 246,506 | -2.19(-11.35%) |
Nov 05, 2018 | 19.56 | 20.06 | 19.18 | 19.30 | 43,733 | -0.21(-1.08%) |
Nov 02, 2018 | 19.59 | 19.91 | 19.31 | 19.51 | 36,700 | -0.06(-0.31%) |
Nov 01, 2018 | 19.98 | 20.17 | 19.48 | 19.57 | 34,079 | -0.33(-1.66%) |
Oct 31, 2018 | 20.48 | 20.51 | 19.85 | 19.90 | 67,160 | -0.32(-1.58%) |
Oct 30, 2018 | 19.58 | 20.26 | 19.58 | 20.22 | 47,185 | +0.67(+3.43%) |
Oct 29, 2018 | 19.83 | 20.05 | 19.30 | 19.55 | 47,886 | -0.10(-0.51%) |
Oct 26, 2018 | 19.14 | 19.82 | 19.06 | 19.65 | 51,100 | +0.29(+1.50%) |
Oct 25, 2018 | 19.05 | 19.49 | 19.05 | 19.36 | 43,420 | +0.49(+2.60%) |
Oct 24, 2018 | 19.59 | 19.73 | 18.81 | 18.87 | 82,276 | -0.75(-3.82%) |
Oct 23, 2018 | 19.37 | 19.78 | 19.26 | 19.62 | 55,506 | -0.02(-0.10%) |
Oct 22, 2018 | 19.65 | 20.05 | 19.52 | 19.64 | 44,180 | +0.05(+0.26%) |
Oct 19, 2018 | 19.34 | 19.77 | 19.34 | 19.59 | 51,400 | +0.26(+1.35%) |
Oct 18, 2018 | 19.63 | 19.78 | 19.14 | 19.33 | 88,659 | -0.40(-2.03%) |
Oct 17, 2018 | 19.80 | 19.92 | 19.54 | 19.73 | 39,441 | -0.25(-1.25%) |
Oct 16, 2018 | 19.80 | 20.00 | 19.63 | 19.98 | 60,656 | +0.32(+1.63%) |
Oct 15, 2018 | 19.27 | 19.78 | 19.13 | 19.66 | 43,037 | +0.39(+2.02%) |
Oct 12, 2018 | 19.89 | 19.89 | 19.09 | 19.27 | 53,000 | -0.33(-1.68%) |
Oct 11, 2018 | 19.42 | 19.99 | 19.41 | 19.60 | 66,563 | +0.10(+0.51%) |
Oct 10, 2018 | 20.06 | 20.18 | 19.46 | 19.50 | 136,488 | -0.61(-3.03%) |
Oct 09, 2018 | 20.22 | 20.42 | 20.07 | 20.11 | 47,682 | -0.15(-0.74%) |
Oct 08, 2018 | 20.31 | 20.56 | 20.16 | 20.26 | 34,305 | -0.06(-0.30%) |
Oct 05, 2018 | 20.80 | 20.80 | 20.24 | 20.32 | 37,300 | -0.44(-2.12%) |
Oct 04, 2018 | 20.97 | 21.11 | 20.65 | 20.76 | 35,097 | -0.27(-1.28%) |
Oct 03, 2018 | 21.11 | 21.28 | 20.81 | 21.03 | 40,982 | +0.02(+0.10%) |
Oct 02, 2018 | 21.29 | 21.29 | 20.92 | 21.01 | 29,110 | -0.26(-1.22%) |