Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.69 | 16.08 | 14.63 | 16.08 | 868,032 | +1.61(+11.12%) |
Dec 28, 2018 | 14.35 | 14.89 | 14.10 | 14.47 | 811,427 | +0.32(+2.27%) |
Dec 27, 2018 | 14.05 | 14.35 | 13.64 | 14.15 | 817,171 | -0.13(-0.89%) |
Dec 26, 2018 | 13.08 | 14.35 | 13.08 | 14.28 | 629,026 | +1.26(+9.66%) |
Dec 24, 2018 | 12.93 | 13.44 | 12.49 | 13.02 | 362,286 | -0.01(-0.08%) |
Dec 21, 2018 | 14.35 | 14.45 | 13.02 | 13.03 | 2,786,828 | -1.17(-8.24%) |
Dec 20, 2018 | 14.80 | 14.95 | 13.65 | 14.20 | 1,335,617 | -0.63(-4.27%) |
Dec 19, 2018 | 15.48 | 16.31 | 14.65 | 14.83 | 889,260 | -0.48(-3.12%) |
Dec 18, 2018 | 15.24 | 15.65 | 15.01 | 15.31 | 831,507 | +0.39(+2.61%) |
Dec 17, 2018 | 15.32 | 15.39 | 14.39 | 14.92 | 1,000,705 | -0.47(-3.04%) |
Dec 14, 2018 | 15.40 | 15.64 | 14.87 | 15.39 | 721,497 | -0.18(-1.13%) |
Dec 13, 2018 | 16.67 | 17.10 | 15.49 | 15.56 | 884,582 | -1.08(-6.50%) |
Dec 12, 2018 | 16.15 | 16.83 | 16.15 | 16.65 | 518,808 | +0.73(+4.60%) |
Dec 11, 2018 | 15.75 | 16.13 | 15.34 | 15.92 | 539,577 | +0.36(+2.32%) |
Dec 10, 2018 | 15.47 | 15.60 | 14.55 | 15.55 | 782,897 | +0.11(+0.69%) |
Dec 07, 2018 | 15.91 | 16.54 | 15.26 | 15.45 | 765,898 | -0.47(-2.94%) |
Dec 06, 2018 | 15.53 | 16.12 | 15.33 | 15.92 | 839,127 | +0.23(+1.49%) |
Dec 04, 2018 | 16.77 | 17.15 | 15.57 | 15.68 | 969,960 | -1.14(-6.78%) |
Dec 03, 2018 | 16.71 | 16.88 | 16.20 | 16.82 | 677,365 | +0.57(+3.48%) |
Nov 30, 2018 | 15.37 | 16.29 | 15.23 | 16.26 | 600,700 | +1.01(+6.65%) |
Nov 29, 2018 | 15.38 | 15.62 | 14.87 | 15.24 | 756,964 | -0.16(-1.01%) |
Nov 28, 2018 | 15.07 | 15.41 | 14.60 | 15.40 | 1,321,241 | +0.52(+3.47%) |
Nov 27, 2018 | 15.53 | 15.57 | 14.80 | 14.88 | 420,863 | -0.80(-5.10%) |
Nov 26, 2018 | 15.72 | 15.92 | 15.03 | 15.68 | 685,982 | +0.16(+1.00%) |
Nov 23, 2018 | 15.14 | 15.90 | 15.14 | 15.53 | 375,412 | +0.16(+1.02%) |
Nov 21, 2018 | 15.37 | 15.37 | 15.37 | 0 | +0.25(+1.68%) | |
Nov 20, 2018 | 14.83 | 15.42 | 14.36 | 15.12 | 603,484 | +0.00(+0.00%) |
Nov 19, 2018 | 16.14 | 16.29 | 14.97 | 15.12 | 768,702 | -1.19(-7.30%) |
Nov 16, 2018 | 15.54 | 16.54 | 15.42 | 16.31 | 598,239 | +0.59(+3.72%) |
Nov 15, 2018 | 14.20 | 15.72 | 14.20 | 15.72 | 699,033 | +1.44(+10.11%) |
Nov 14, 2018 | 14.87 | 15.08 | 14.16 | 14.28 | 785,817 | -0.57(-3.81%) |
Nov 13, 2018 | 14.82 | 15.73 | 14.73 | 14.84 | 564,760 | +0.20(+1.40%) |
Nov 12, 2018 | 15.30 | 15.86 | 14.60 | 14.64 | 668,569 | -0.67(-4.39%) |
Nov 09, 2018 | 17.01 | 17.01 | 15.28 | 15.31 | 898,897 | -1.79(-10.49%) |
Nov 08, 2018 | 16.91 | 17.42 | 16.50 | 17.10 | 535,523 | +0.10(+0.57%) |
Nov 07, 2018 | 16.81 | 17.18 | 16.49 | 17.01 | 809,252 | +0.44(+2.65%) |
Nov 06, 2018 | 17.23 | 17.27 | 16.31 | 16.57 | 1,345,699 | -0.59(-3.47%) |
Nov 05, 2018 | 17.88 | 18.12 | 16.97 | 17.16 | 638,798 | -0.66(-3.72%) |
Nov 02, 2018 | 17.67 | 18.93 | 17.50 | 17.83 | 1,352,140 | +0.52(+2.99%) |
Nov 01, 2018 | 16.57 | 17.65 | 15.81 | 17.31 | 3,477,941 | +1.87(+12.13%) |
Oct 31, 2018 | 16.38 | 17.55 | 15.35 | 15.44 | 1,437,262 | -0.68(-4.24%) |
Oct 30, 2018 | 16.18 | 16.82 | 15.84 | 16.12 | 700,590 | -0.12(-0.72%) |
Oct 29, 2018 | 17.44 | 17.48 | 16.04 | 16.24 | 689,880 | -0.99(-5.77%) |
Oct 26, 2018 | 17.21 | 17.82 | 16.58 | 17.23 | 848,958 | -0.31(-1.78%) |
Oct 25, 2018 | 16.82 | 17.91 | 16.71 | 17.54 | 872,785 | +0.83(+4.96%) |
Oct 24, 2018 | 18.08 | 18.36 | 16.62 | 16.71 | 967,875 | -1.34(-7.40%) |
Oct 23, 2018 | 17.60 | 18.57 | 17.46 | 18.05 | 433,981 | +0.20(+1.15%) |
Oct 22, 2018 | 18.53 | 18.53 | 17.60 | 17.85 | 651,849 | -0.64(-3.48%) |
Oct 19, 2018 | 19.01 | 19.40 | 18.33 | 18.49 | 659,765 | -0.51(-2.67%) |
Oct 18, 2018 | 19.38 | 19.42 | 18.69 | 19.00 | 693,866 | -0.37(-1.91%) |
Oct 17, 2018 | 19.50 | 19.69 | 19.07 | 19.37 | 730,972 | -0.24(-1.24%) |
Oct 16, 2018 | 18.63 | 19.86 | 18.31 | 19.61 | 1,084,205 | +1.10(+5.95%) |
Oct 15, 2018 | 18.69 | 19.07 | 18.33 | 18.51 | 484,373 | -0.22(-1.20%) |
Oct 12, 2018 | 18.37 | 18.87 | 17.76 | 18.73 | 505,540 | +0.66(+3.67%) |
Oct 11, 2018 | 17.90 | 18.33 | 17.49 | 18.07 | 678,826 | +0.09(+0.49%) |
Oct 10, 2018 | 18.17 | 18.79 | 17.94 | 17.98 | 776,978 | -0.28(-1.55%) |
Oct 09, 2018 | 18.35 | 18.76 | 18.09 | 18.27 | 583,133 | -0.11(-0.58%) |
Oct 08, 2018 | 18.58 | 18.88 | 18.11 | 18.37 | 575,123 | -0.27(-1.46%) |
Oct 05, 2018 | 18.72 | 19.09 | 18.40 | 18.65 | 703,244 | +0.00(+0.00%) |
Oct 04, 2018 | 19.29 | 19.42 | 18.50 | 18.65 | 1,056,398 | -0.83(-4.26%) |
Oct 03, 2018 | 18.28 | 19.75 | 18.28 | 19.47 | 958,452 | +1.58(+8.83%) |
Oct 02, 2018 | 18.27 | 18.56 | 17.69 | 17.89 | 845,311 | -0.44(-2.39%) |