Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.81 | 13.97 | 13.36 | 13.68 | 75,117 | -0.16(-1.18%) |
Dec 28, 2018 | 13.54 | 14.15 | 13.54 | 13.84 | 79,603 | +0.17(+1.26%) |
Dec 27, 2018 | 13.28 | 13.68 | 13.15 | 13.67 | 85,267 | +0.12(+0.85%) |
Dec 26, 2018 | 14.06 | 14.35 | 13.48 | 13.55 | 169,089 | -0.51(-3.61%) |
Dec 24, 2018 | 14.42 | 14.42 | 14.00 | 14.06 | 65,310 | -0.58(-3.93%) |
Dec 21, 2018 | 15.01 | 15.22 | 14.41 | 14.64 | 167,449 | -0.31(-2.05%) |
Dec 20, 2018 | 15.17 | 15.60 | 14.82 | 14.94 | 56,071 | -0.04(-0.26%) |
Dec 19, 2018 | 15.97 | 16.24 | 14.96 | 14.98 | 76,505 | -0.95(-5.96%) |
Dec 18, 2018 | 16.64 | 16.66 | 15.92 | 15.93 | 61,930 | -0.56(-3.37%) |
Dec 17, 2018 | 16.28 | 16.77 | 16.01 | 16.49 | 93,840 | +0.10(+0.58%) |
Dec 14, 2018 | 16.66 | 16.88 | 16.18 | 16.39 | 58,842 | -0.42(-2.51%) |
Dec 13, 2018 | 17.26 | 17.57 | 16.71 | 16.81 | 51,892 | -0.45(-2.61%) |
Dec 12, 2018 | 16.97 | 17.58 | 16.91 | 17.26 | 98,673 | +0.36(+2.16%) |
Dec 11, 2018 | 17.35 | 17.35 | 16.79 | 16.90 | 77,756 | +0.00(+0.00%) |
Dec 10, 2018 | 16.74 | 16.98 | 16.54 | 16.90 | 87,522 | +0.17(+1.03%) |
Dec 07, 2018 | 16.48 | 17.20 | 16.48 | 16.73 | 74,387 | +0.24(+1.45%) |
Dec 06, 2018 | 16.09 | 16.94 | 16.09 | 16.49 | 51,485 | -0.02(-0.12%) |
Dec 04, 2018 | 17.59 | 17.88 | 16.49 | 16.51 | 45,279 | -1.34(-7.52%) |
Dec 03, 2018 | 18.21 | 18.21 | 17.45 | 17.85 | 44,701 | +0.25(+1.42%) |
Nov 30, 2018 | 17.65 | 17.73 | 17.19 | 17.60 | 59,781 | +0.18(+1.05%) |
Nov 29, 2018 | 17.39 | 17.70 | 17.22 | 17.42 | 42,179 | +0.02(+0.11%) |
Nov 28, 2018 | 16.74 | 17.79 | 16.08 | 17.40 | 76,274 | +0.69(+4.13%) |
Nov 27, 2018 | 16.26 | 16.84 | 15.62 | 16.71 | 63,202 | +0.28(+1.69%) |
Nov 26, 2018 | 16.94 | 16.94 | 16.33 | 16.43 | 37,252 | -0.39(-2.33%) |
Nov 23, 2018 | 16.80 | 16.87 | 16.63 | 16.82 | 17,546 | -0.20(-1.18%) |
Nov 21, 2018 | 17.02 | 17.02 | 17.02 | 0 | +0.42(+2.54%) | |
Nov 20, 2018 | 17.64 | 17.75 | 16.39 | 16.60 | 93,422 | -1.32(-7.37%) |
Nov 19, 2018 | 18.34 | 18.37 | 17.75 | 17.92 | 39,058 | -0.45(-2.45%) |
Nov 16, 2018 | 18.26 | 18.42 | 17.91 | 18.37 | 64,442 | +0.03(+0.16%) |
Nov 15, 2018 | 18.48 | 18.48 | 17.69 | 18.34 | 66,177 | -0.14(-0.78%) |
Nov 14, 2018 | 18.91 | 18.95 | 18.23 | 18.49 | 58,187 | -0.27(-1.43%) |
Nov 13, 2018 | 18.69 | 19.54 | 18.50 | 18.76 | 63,443 | +0.11(+0.56%) |
Nov 12, 2018 | 19.15 | 19.61 | 18.39 | 18.65 | 68,416 | -0.61(-3.18%) |
Nov 09, 2018 | 18.58 | 19.38 | 18.56 | 19.26 | 118,336 | +0.55(+2.92%) |
Nov 08, 2018 | 20.36 | 20.50 | 18.34 | 18.72 | 77,611 | -0.58(-3.03%) |
Nov 07, 2018 | 19.23 | 19.32 | 18.67 | 19.30 | 58,134 | +0.29(+1.51%) |
Nov 06, 2018 | 19.14 | 19.24 | 18.86 | 19.01 | 24,681 | -0.21(-1.10%) |
Nov 05, 2018 | 19.13 | 19.70 | 18.78 | 19.23 | 62,483 | +0.10(+0.50%) |
Nov 02, 2018 | 18.42 | 19.15 | 18.42 | 19.13 | 72,275 | +0.78(+4.23%) |
Nov 01, 2018 | 18.18 | 18.59 | 18.13 | 18.35 | 84,937 | +0.30(+1.64%) |
Oct 31, 2018 | 18.12 | 18.18 | 17.54 | 18.06 | 75,636 | +0.17(+0.96%) |
Oct 30, 2018 | 17.75 | 18.10 | 17.75 | 17.89 | 50,856 | +0.13(+0.75%) |
Oct 29, 2018 | 17.70 | 18.06 | 17.11 | 17.75 | 64,859 | +0.30(+1.70%) |
Oct 26, 2018 | 17.25 | 17.63 | 16.91 | 17.45 | 76,975 | -0.10(-0.55%) |
Oct 25, 2018 | 16.87 | 17.73 | 16.86 | 17.55 | 55,481 | +0.85(+5.10%) |
Oct 24, 2018 | 17.89 | 17.93 | 16.66 | 16.70 | 74,120 | -1.21(-6.74%) |
Oct 23, 2018 | 17.75 | 18.13 | 17.44 | 17.90 | 56,070 | -0.14(-0.80%) |
Oct 22, 2018 | 17.59 | 18.27 | 17.52 | 18.05 | 62,412 | +0.47(+2.67%) |
Oct 19, 2018 | 18.11 | 18.30 | 17.27 | 17.58 | 77,602 | -0.52(-2.86%) |
Oct 18, 2018 | 18.45 | 18.51 | 17.94 | 18.10 | 51,910 | -0.34(-1.87%) |
Oct 17, 2018 | 17.83 | 18.47 | 17.83 | 18.44 | 67,762 | +0.51(+2.83%) |
Oct 16, 2018 | 17.67 | 18.14 | 17.53 | 17.93 | 80,736 | +0.26(+1.46%) |
Oct 15, 2018 | 18.08 | 18.59 | 17.63 | 17.67 | 82,606 | -0.48(-2.64%) |
Oct 12, 2018 | 18.58 | 18.68 | 17.96 | 18.15 | 72,067 | -0.17(-0.94%) |
Oct 11, 2018 | 18.43 | 18.83 | 18.13 | 18.33 | 51,023 | -0.11(-0.62%) |
Oct 10, 2018 | 18.88 | 18.88 | 18.41 | 18.44 | 70,770 | -0.51(-2.68%) |
Oct 09, 2018 | 19.07 | 19.44 | 18.88 | 18.95 | 60,440 | -0.18(-0.95%) |
Oct 08, 2018 | 18.59 | 19.15 | 18.34 | 19.13 | 46,736 | +0.50(+2.67%) |
Oct 05, 2018 | 18.79 | 18.95 | 18.24 | 18.63 | 107,996 | -0.23(-1.22%) |
Oct 04, 2018 | 19.10 | 19.11 | 18.75 | 18.86 | 77,710 | -0.33(-1.70%) |
Oct 03, 2018 | 19.29 | 19.48 | 19.02 | 19.19 | 40,087 | -0.11(-0.55%) |
Oct 02, 2018 | 19.33 | 19.54 | 18.92 | 19.29 | 58,798 | -0.08(-0.40%) |