Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.01 | 15.20 | 14.58 | 14.85 | 569,200 | +0.03(+0.20%) |
Dec 28, 2018 | 14.72 | 15.21 | 14.39 | 14.82 | 629,400 | +0.20(+1.33%) |
Dec 27, 2018 | 14.12 | 14.62 | 14.01 | 14.62 | 540,348 | +0.19(+1.28%) |
Dec 26, 2018 | 14.12 | 14.45 | 13.43 | 14.44 | 830,860 | +0.39(+2.81%) |
Dec 24, 2018 | 14.12 | 14.41 | 13.89 | 14.04 | 691,200 | -0.33(-2.30%) |
Dec 21, 2018 | 14.88 | 14.99 | 14.33 | 14.38 | 5,662,600 | -0.54(-3.62%) |
Dec 20, 2018 | 15.22 | 15.80 | 14.61 | 14.91 | 1,478,660 | -0.47(-3.02%) |
Dec 19, 2018 | 15.36 | 16.00 | 15.35 | 15.38 | 1,150,110 | -0.28(-1.79%) |
Dec 18, 2018 | 15.41 | 15.78 | 15.12 | 15.66 | 2,016,312 | +1.62(+11.50%) |
Dec 17, 2018 | 14.71 | 15.12 | 13.95 | 14.04 | 942,854 | -0.99(-6.62%) |
Dec 14, 2018 | 15.30 | 15.73 | 14.92 | 15.04 | 597,000 | -0.51(-3.28%) |
Dec 13, 2018 | 15.76 | 15.82 | 15.50 | 15.55 | 437,120 | -0.06(-0.42%) |
Dec 12, 2018 | 15.84 | 16.06 | 15.57 | 15.62 | 389,046 | +0.02(+0.13%) |
Dec 11, 2018 | 16.04 | 16.24 | 15.36 | 15.60 | 349,556 | -0.14(-0.89%) |
Dec 10, 2018 | 16.03 | 16.32 | 15.52 | 15.73 | 517,786 | -0.42(-2.60%) |
Dec 07, 2018 | 16.73 | 16.92 | 15.90 | 16.16 | 598,000 | -0.61(-3.61%) |
Dec 06, 2018 | 16.31 | 16.80 | 16.00 | 16.76 | 614,994 | +0.07(+0.42%) |
Dec 04, 2018 | 17.26 | 17.48 | 16.68 | 16.69 | 521,200 | -0.68(-3.94%) |
Dec 03, 2018 | 17.50 | 17.55 | 17.33 | 17.38 | 740,184 | +0.23(+1.34%) |
Nov 30, 2018 | 16.58 | 17.16 | 16.50 | 17.14 | 429,600 | +0.50(+3.00%) |
Nov 29, 2018 | 16.55 | 16.74 | 16.33 | 16.64 | 416,304 | +0.07(+0.39%) |
Nov 28, 2018 | 16.34 | 16.64 | 15.62 | 16.58 | 623,544 | +0.32(+2.00%) |
Nov 27, 2018 | 16.11 | 16.72 | 15.85 | 16.25 | 641,334 | +0.03(+0.18%) |
Nov 26, 2018 | 16.02 | 16.34 | 15.87 | 16.23 | 528,950 | +0.45(+2.85%) |
Nov 23, 2018 | 15.62 | 16.09 | 15.62 | 15.78 | 150,600 | +0.08(+0.48%) |
Nov 21, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.26(+1.68%) | |
Nov 20, 2018 | 14.51 | 15.54 | 14.40 | 15.44 | 838,796 | +0.41(+2.73%) |
Nov 19, 2018 | 15.73 | 15.90 | 14.99 | 15.03 | 1,361,430 | -0.92(-5.77%) |
Nov 16, 2018 | 14.62 | 15.96 | 14.51 | 15.95 | 969,400 | +1.05(+7.08%) |
Nov 15, 2018 | 14.54 | 14.94 | 14.40 | 14.89 | 645,106 | +0.33(+2.27%) |
Nov 14, 2018 | 14.39 | 14.64 | 14.22 | 14.56 | 593,680 | +0.38(+2.68%) |
Nov 13, 2018 | 14.40 | 14.88 | 14.10 | 14.19 | 499,340 | -0.19(-1.32%) |
Nov 12, 2018 | 14.84 | 14.92 | 14.02 | 14.38 | 645,618 | -0.64(-4.26%) |
Nov 09, 2018 | 14.65 | 15.07 | 14.30 | 15.02 | 625,200 | +0.18(+1.18%) |
Nov 08, 2018 | 14.99 | 15.42 | 14.77 | 14.84 | 559,148 | -0.32(-2.11%) |
Nov 07, 2018 | 14.79 | 15.32 | 14.60 | 15.16 | 553,574 | +0.45(+3.06%) |
Nov 06, 2018 | 14.60 | 15.16 | 14.60 | 14.71 | 796,602 | +0.14(+0.93%) |
Nov 05, 2018 | 15.49 | 15.49 | 14.36 | 14.57 | 866,102 | -0.93(-6.00%) |
Nov 02, 2018 | 15.13 | 15.64 | 14.71 | 15.51 | 950,200 | +0.50(+3.30%) |
Nov 01, 2018 | 14.10 | 15.07 | 13.96 | 15.01 | 1,131,724 | +1.00(+7.18%) |
Oct 31, 2018 | 13.73 | 14.06 | 13.53 | 14.01 | 840,714 | +0.41(+3.02%) |
Oct 30, 2018 | 13.17 | 13.65 | 13.03 | 13.60 | 979,284 | +0.42(+3.15%) |
Oct 29, 2018 | 13.75 | 14.06 | 12.92 | 13.18 | 1,366,902 | -0.20(-1.49%) |
Oct 26, 2018 | 13.50 | 13.69 | 13.03 | 13.38 | 749,600 | -0.52(-3.78%) |
Oct 25, 2018 | 13.60 | 14.05 | 13.04 | 13.90 | 1,638,134 | +0.63(+4.75%) |
Oct 24, 2018 | 14.25 | 14.27 | 13.26 | 13.28 | 1,197,352 | -1.05(-7.33%) |
Oct 23, 2018 | 14.27 | 14.44 | 14.05 | 14.32 | 1,060,774 | -0.24(-1.61%) |
Oct 22, 2018 | 14.94 | 14.96 | 14.19 | 14.56 | 732,890 | -0.21(-1.39%) |
Oct 19, 2018 | 15.49 | 15.50 | 14.68 | 14.77 | 973,200 | -0.72(-4.65%) |
Oct 18, 2018 | 15.96 | 16.02 | 15.42 | 15.48 | 984,432 | -0.54(-3.34%) |
Oct 17, 2018 | 16.07 | 16.29 | 15.51 | 16.02 | 1,049,166 | +0.12(+0.72%) |
Oct 16, 2018 | 16.08 | 16.18 | 15.71 | 15.90 | 958,506 | +0.08(+0.51%) |
Oct 15, 2018 | 16.19 | 16.36 | 15.68 | 15.82 | 1,601,226 | -0.54(-3.27%) |
Oct 12, 2018 | 15.53 | 16.85 | 15.53 | 16.36 | 2,466,600 | +1.23(+8.17%) |
Oct 11, 2018 | 13.90 | 15.31 | 13.80 | 15.12 | 2,400,832 | +0.83(+5.81%) |
Oct 10, 2018 | 13.96 | 14.41 | 13.13 | 14.29 | 3,047,678 | +0.18(+1.28%) |
Oct 09, 2018 | 15.46 | 15.50 | 14.11 | 14.12 | 3,063,258 | -1.24(-8.08%) |
Oct 08, 2018 | 16.80 | 17.04 | 14.88 | 15.36 | 4,222,892 | -1.72(-10.07%) |
Oct 05, 2018 | 16.18 | 17.50 | 15.80 | 17.07 | 14,548,600 | +3.49(+25.69%) |
Oct 04, 2018 | 14.29 | 14.29 | 13.25 | 13.59 | 2,901,928 | -0.88(-6.08%) |
Oct 03, 2018 | 14.80 | 14.88 | 14.08 | 14.46 | 1,006,478 | -0.18(-1.23%) |
Oct 02, 2018 | 14.31 | 14.90 | 14.31 | 14.64 | 730,100 | +0.36(+2.52%) |