Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.11 | 16.39 | 15.99 | 16.23 | 638,200 | +0.34(+2.14%) |
Dec 28, 2018 | 16.40 | 16.49 | 15.76 | 15.89 | 789,500 | -0.49(-2.99%) |
Dec 27, 2018 | 15.71 | 16.39 | 15.34 | 16.38 | 693,443 | +0.37(+2.31%) |
Dec 26, 2018 | 14.81 | 16.06 | 14.76 | 16.01 | 894,762 | +1.23(+8.32%) |
Dec 24, 2018 | 14.62 | 15.01 | 14.62 | 14.78 | 344,000 | -0.04(-0.27%) |
Dec 21, 2018 | 15.91 | 15.97 | 14.31 | 14.82 | 2,064,200 | -1.11(-6.97%) |
Dec 20, 2018 | 15.61 | 16.07 | 15.25 | 15.93 | 1,150,233 | +0.32(+2.05%) |
Dec 19, 2018 | 15.72 | 16.48 | 15.53 | 15.61 | 825,311 | -0.04(-0.26%) |
Dec 18, 2018 | 16.06 | 16.74 | 15.45 | 15.65 | 1,410,040 | -0.23(-1.45%) |
Dec 17, 2018 | 15.92 | 16.20 | 15.39 | 15.88 | 1,343,830 | -0.05(-0.31%) |
Dec 14, 2018 | 15.83 | 16.37 | 15.64 | 15.93 | 856,300 | -0.16(-0.99%) |
Dec 13, 2018 | 16.27 | 16.38 | 15.59 | 16.09 | 364,814 | +0.01(+0.06%) |
Dec 12, 2018 | 15.89 | 16.45 | 15.83 | 16.08 | 776,081 | +0.35(+2.23%) |
Dec 11, 2018 | 15.75 | 16.15 | 15.56 | 15.73 | 712,070 | +0.23(+1.48%) |
Dec 10, 2018 | 15.21 | 15.58 | 15.07 | 15.50 | 670,383 | +0.30(+1.97%) |
Dec 07, 2018 | 15.84 | 16.11 | 15.14 | 15.20 | 504,600 | -0.70(-4.40%) |
Dec 06, 2018 | 15.48 | 15.90 | 15.36 | 15.90 | 755,355 | +0.07(+0.44%) |
Dec 04, 2018 | 16.54 | 16.55 | 15.79 | 15.83 | 461,900 | -0.72(-4.35%) |
Dec 03, 2018 | 16.49 | 16.59 | 15.62 | 16.55 | 669,275 | +0.41(+2.54%) |
Nov 30, 2018 | 15.65 | 16.23 | 15.48 | 16.14 | 1,138,500 | +0.46(+2.93%) |
Nov 29, 2018 | 15.36 | 16.26 | 15.24 | 15.68 | 721,519 | +0.33(+2.15%) |
Nov 28, 2018 | 14.91 | 15.38 | 14.78 | 15.35 | 565,184 | +0.51(+3.44%) |
Nov 27, 2018 | 14.82 | 15.09 | 14.70 | 14.84 | 462,790 | -0.17(-1.13%) |
Nov 26, 2018 | 14.19 | 15.04 | 14.19 | 15.01 | 703,552 | +0.36(+2.46%) |
Nov 23, 2018 | 14.22 | 14.87 | 14.11 | 14.65 | 311,700 | +0.19(+1.31%) |
Nov 21, 2018 | 14.46 | 14.46 | 14.46 | 0 | +0.51(+3.66%) | |
Nov 20, 2018 | 14.16 | 14.34 | 13.80 | 13.95 | 740,094 | -0.52(-3.59%) |
Nov 19, 2018 | 15.01 | 15.22 | 14.24 | 14.47 | 851,464 | -0.53(-3.53%) |
Nov 16, 2018 | 15.22 | 15.35 | 14.49 | 15.00 | 1,333,300 | -0.42(-2.72%) |
Nov 15, 2018 | 15.58 | 15.83 | 15.14 | 15.42 | 720,606 | -0.22(-1.41%) |
Nov 14, 2018 | 16.43 | 16.52 | 15.62 | 15.64 | 734,709 | -0.68(-4.17%) |
Nov 13, 2018 | 16.75 | 16.92 | 16.18 | 16.32 | 861,933 | -0.44(-2.63%) |
Nov 12, 2018 | 17.08 | 17.24 | 16.43 | 16.76 | 748,971 | -0.24(-1.41%) |
Nov 09, 2018 | 17.40 | 17.51 | 16.71 | 17.00 | 1,008,800 | -0.44(-2.52%) |
Nov 08, 2018 | 17.34 | 17.75 | 16.91 | 17.44 | 853,480 | -0.04(-0.23%) |
Nov 07, 2018 | 16.59 | 17.50 | 16.51 | 17.48 | 823,451 | +0.93(+5.62%) |
Nov 06, 2018 | 17.00 | 17.23 | 16.33 | 16.55 | 891,264 | -0.71(-4.11%) |
Nov 05, 2018 | 17.14 | 17.52 | 16.82 | 17.26 | 1,128,143 | +0.03(+0.17%) |
Nov 02, 2018 | 17.40 | 17.50 | 16.74 | 17.23 | 2,648,500 | -0.06(-0.35%) |
Nov 01, 2018 | 16.00 | 17.40 | 15.86 | 17.29 | 2,113,867 | +1.39(+8.74%) |
Oct 31, 2018 | 14.48 | 16.71 | 14.00 | 15.90 | 3,658,339 | +2.21(+16.14%) |
Oct 30, 2018 | 13.27 | 13.91 | 13.15 | 13.69 | 1,059,303 | +0.34(+2.55%) |
Oct 29, 2018 | 12.80 | 13.56 | 12.80 | 13.35 | 866,759 | +0.17(+1.29%) |
Oct 26, 2018 | 13.00 | 13.25 | 12.48 | 13.18 | 700,700 | -0.06(-0.45%) |
Oct 25, 2018 | 12.98 | 13.41 | 12.93 | 13.24 | 651,481 | +0.31(+2.40%) |
Oct 24, 2018 | 13.45 | 13.49 | 12.93 | 12.93 | 534,032 | -0.53(-3.94%) |
Oct 23, 2018 | 13.40 | 13.56 | 12.84 | 13.46 | 775,388 | -0.26(-1.90%) |
Oct 22, 2018 | 13.90 | 14.01 | 13.44 | 13.72 | 556,383 | +0.07(+0.51%) |
Oct 19, 2018 | 14.58 | 14.91 | 13.34 | 13.65 | 1,178,200 | -0.94(-6.44%) |
Oct 18, 2018 | 14.87 | 14.91 | 14.51 | 14.59 | 818,795 | -0.27(-1.82%) |
Oct 17, 2018 | 13.82 | 15.04 | 13.80 | 14.86 | 1,267,335 | +1.16(+8.47%) |
Oct 16, 2018 | 13.15 | 13.72 | 13.12 | 13.70 | 714,915 | +0.59(+4.50%) |
Oct 15, 2018 | 12.82 | 13.14 | 12.55 | 13.11 | 557,458 | +0.30(+2.34%) |
Oct 12, 2018 | 13.28 | 13.50 | 12.69 | 12.81 | 466,900 | -0.13(-1.00%) |
Oct 11, 2018 | 13.08 | 13.33 | 12.72 | 12.94 | 720,782 | -0.21(-1.60%) |
Oct 10, 2018 | 13.99 | 14.03 | 13.05 | 13.15 | 599,678 | -0.94(-6.67%) |
Oct 09, 2018 | 13.57 | 14.20 | 13.57 | 14.09 | 708,009 | +0.44(+3.22%) |
Oct 08, 2018 | 13.75 | 14.01 | 13.53 | 13.65 | 637,864 | -0.14(-1.02%) |
Oct 05, 2018 | 14.21 | 15.04 | 13.38 | 13.79 | 1,534,700 | +0.20(+1.47%) |
Oct 04, 2018 | 13.50 | 13.69 | 13.38 | 13.59 | 308,295 | +0.06(+0.44%) |
Oct 03, 2018 | 13.36 | 13.62 | 13.26 | 13.53 | 389,422 | +0.18(+1.35%) |
Oct 02, 2018 | 13.22 | 13.36 | 13.01 | 13.35 | 466,905 | +0.07(+0.53%) |