Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.33(+2.06%) | |
Dec 28, 2018 | 15.89 | 16.54 | 15.89 | 16.02 | 984,804 | +0.11(+0.69%) |
Dec 27, 2018 | 15.55 | 15.96 | 15.33 | 15.91 | 1,038,418 | +1.05(+7.07%) |
Dec 24, 2018 | 14.86 | 14.86 | 14.86 | 0 | -0.24(-1.59%) | |
Dec 21, 2018 | 14.71 | 15.72 | 14.64 | 15.10 | 2,202,191 | +0.34(+2.30%) |
Dec 20, 2018 | 14.15 | 14.95 | 14.15 | 14.76 | 1,720,383 | +0.27(+1.86%) |
Dec 19, 2018 | 14.25 | 15.12 | 13.62 | 14.49 | 2,184,909 | +0.39(+2.77%) |
Dec 18, 2018 | 14.73 | 14.81 | 14.02 | 14.10 | 792,145 | -0.53(-3.62%) |
Dec 17, 2018 | 14.96 | 15.10 | 14.57 | 14.63 | 484,816 | -0.41(-2.73%) |
Dec 14, 2018 | 14.99 | 15.17 | 14.98 | 15.04 | 370,942 | -0.15(-0.99%) |
Dec 13, 2018 | 15.17 | 15.67 | 14.95 | 15.19 | 805,853 | -0.29(-1.87%) |
Dec 12, 2018 | 15.89 | 16.03 | 15.47 | 15.48 | 393,484 | -0.16(-1.02%) |
Dec 11, 2018 | 15.92 | 16.18 | 15.46 | 15.64 | 396,281 | +0.08(+0.51%) |
Dec 10, 2018 | 15.95 | 16.11 | 15.45 | 15.56 | 319,240 | -0.59(-3.65%) |
Dec 07, 2018 | 16.07 | 16.66 | 16.03 | 16.15 | 622,881 | +0.58(+3.73%) |
Dec 06, 2018 | 15.68 | 15.72 | 15.29 | 15.57 | 604,670 | -0.63(-3.89%) |
Dec 05, 2018 | 16.19 | 16.39 | 15.84 | 16.20 | 350,974 | +0.05(+0.31%) |
Dec 04, 2018 | 16.83 | 16.90 | 16.01 | 16.15 | 679,707 | -0.68(-4.04%) |
Dec 03, 2018 | 17.23 | 17.54 | 16.30 | 16.83 | 689,858 | +0.42(+2.56%) |
Nov 30, 2018 | 16.04 | 16.55 | 15.61 | 16.41 | 601,870 | +0.15(+0.92%) |
Nov 29, 2018 | 16.47 | 16.86 | 16.13 | 16.26 | 818,603 | -0.17(-1.03%) |
Nov 28, 2018 | 16.10 | 16.59 | 15.91 | 16.43 | 575,232 | +0.33(+2.05%) |
Nov 27, 2018 | 15.90 | 16.32 | 15.77 | 16.10 | 367,824 | +0.11(+0.69%) |
Nov 26, 2018 | 16.34 | 16.62 | 15.93 | 15.99 | 748,139 | -0.19(-1.17%) |
Nov 23, 2018 | 16.40 | 16.40 | 15.85 | 16.18 | 539,885 | -0.75(-4.43%) |
Nov 22, 2018 | 16.85 | 17.12 | 16.63 | 16.93 | 349,178 | +0.14(+0.83%) |
Nov 21, 2018 | 16.80 | 17.07 | 16.64 | 16.79 | 1,171,159 | +0.23(+1.39%) |
Nov 20, 2018 | 16.87 | 16.98 | 16.34 | 16.56 | 680,123 | -0.74(-4.28%) |
Nov 19, 2018 | 17.36 | 17.46 | 16.94 | 17.30 | 495,391 | -0.19(-1.09%) |
Nov 16, 2018 | 17.35 | 17.55 | 17.16 | 17.49 | 451,785 | +0.20(+1.16%) |
Nov 15, 2018 | 17.15 | 17.55 | 17.01 | 17.29 | 869,703 | +0.10(+0.58%) |
Nov 14, 2018 | 17.32 | 18.25 | 17.04 | 17.19 | 586,857 | +0.04(+0.23%) |
Nov 13, 2018 | 18.06 | 18.31 | 17.11 | 17.15 | 1,136,735 | -1.09(-5.98%) |
Nov 12, 2018 | 18.99 | 19.80 | 18.18 | 18.24 | 499,807 | -0.44(-2.36%) |
Nov 09, 2018 | 19.05 | 19.05 | 18.20 | 18.68 | 919,325 | -0.59(-3.06%) |
Nov 08, 2018 | 20.72 | 20.72 | 19.16 | 19.27 | 691,292 | -1.53(-7.36%) |
Nov 07, 2018 | 19.82 | 20.93 | 19.54 | 20.80 | 861,706 | +1.41(+7.27%) |
Nov 06, 2018 | 19.44 | 19.81 | 19.17 | 19.39 | 496,029 | +0.08(+0.41%) |
Nov 05, 2018 | 18.79 | 19.61 | 18.79 | 19.31 | 751,617 | +0.67(+3.59%) |
Nov 02, 2018 | 19.58 | 19.71 | 18.56 | 18.64 | 665,226 | -1.00(-5.09%) |
Nov 01, 2018 | 19.26 | 19.67 | 19.10 | 19.64 | 457,845 | +0.47(+2.45%) |
Oct 31, 2018 | 19.38 | 19.75 | 19.03 | 19.17 | 884,066 | +0.23(+1.21%) |
Oct 30, 2018 | 18.30 | 19.06 | 18.04 | 18.94 | 766,576 | +0.52(+2.82%) |
Oct 29, 2018 | 19.32 | 19.35 | 18.22 | 18.42 | 483,470 | -0.93(-4.81%) |
Oct 26, 2018 | 19.04 | 19.62 | 18.81 | 19.35 | 442,845 | -0.02(-0.10%) |
Oct 25, 2018 | 19.02 | 19.53 | 18.73 | 19.37 | 658,821 | +0.36(+1.89%) |
Oct 24, 2018 | 20.09 | 20.40 | 18.94 | 19.01 | 596,179 | -1.00(-5.00%) |
Oct 23, 2018 | 19.87 | 20.13 | 19.46 | 20.01 | 500,125 | -0.38(-1.86%) |
Oct 22, 2018 | 20.49 | 20.80 | 20.23 | 20.39 | 359,122 | -0.24(-1.16%) |
Oct 19, 2018 | 20.97 | 21.10 | 20.61 | 20.63 | 449,578 | -0.26(-1.24%) |
Oct 18, 2018 | 20.67 | 21.20 | 20.50 | 20.89 | 570,357 | -0.09(-0.43%) |
Oct 17, 2018 | 21.64 | 21.64 | 20.81 | 20.98 | 582,020 | -0.72(-3.32%) |
Oct 16, 2018 | 20.77 | 21.86 | 20.59 | 21.70 | 389,380 | +0.89(+4.28%) |
Oct 15, 2018 | 21.46 | 21.49 | 20.71 | 20.81 | 463,107 | +0.00(+0.00%) |
Oct 12, 2018 | 20.25 | 20.95 | 20.24 | 20.81 | 914,292 | +0.94(+4.73%) |
Oct 11, 2018 | 20.00 | 20.61 | 19.51 | 19.87 | 819,791 | -0.30(-1.49%) |
Oct 10, 2018 | 20.98 | 20.98 | 20.07 | 20.17 | 363,447 | -0.85(-4.04%) |
Oct 09, 2018 | 21.36 | 21.40 | 20.92 | 21.02 | 557,335 | -0.39(-1.82%) |
Oct 05, 2018 | 21.41 | 21.41 | 21.41 | 0 | +0.13(+0.61%) | |
Oct 04, 2018 | 21.57 | 21.58 | 21.02 | 21.28 | 399,585 | -0.28(-1.30%) |
Oct 03, 2018 | 21.51 | 21.73 | 20.91 | 21.56 | 901,371 | +0.25(+1.17%) |
Oct 02, 2018 | 22.01 | 22.03 | 21.31 | 21.31 | 454,315 | -0.72(-3.27%) |