Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.24 | 13.36 | 13.05 | 13.34 | 10,371,796 | +0.24(+1.85%) |
Dec 28, 2018 | 13.40 | 13.43 | 12.98 | 13.10 | 10,395,557 | -0.20(-1.47%) |
Dec 27, 2018 | 12.84 | 13.30 | 12.62 | 13.29 | 13,144,948 | +0.11(+0.85%) |
Dec 26, 2018 | 11.94 | 13.19 | 11.69 | 13.18 | 17,447,780 | +1.40(+11.93%) |
Dec 24, 2018 | 12.32 | 12.43 | 11.78 | 11.78 | 7,685,094 | -0.73(-5.87%) |
Dec 21, 2018 | 12.59 | 12.93 | 12.45 | 12.51 | 26,470,078 | -0.15(-1.18%) |
Dec 20, 2018 | 12.66 | 12.98 | 12.48 | 12.66 | 21,968,382 | -0.23(-1.80%) |
Dec 19, 2018 | 13.42 | 13.66 | 12.82 | 12.89 | 15,624,907 | -0.35(-2.67%) |
Dec 18, 2018 | 13.76 | 13.77 | 13.16 | 13.24 | 19,874,820 | -0.45(-3.26%) |
Dec 17, 2018 | 13.90 | 14.12 | 13.60 | 13.69 | 14,546,291 | -0.30(-2.13%) |
Dec 14, 2018 | 14.33 | 14.44 | 13.90 | 13.99 | 13,663,596 | -0.54(-3.71%) |
Dec 13, 2018 | 14.32 | 14.67 | 14.20 | 14.53 | 14,055,352 | +0.09(+0.64%) |
Dec 12, 2018 | 14.60 | 14.94 | 14.43 | 14.44 | 19,399,830 | +0.18(+1.24%) |
Dec 11, 2018 | 14.38 | 14.54 | 13.97 | 14.26 | 23,224,812 | +0.03(+0.20%) |
Dec 10, 2018 | 14.59 | 14.80 | 14.07 | 14.23 | 17,083,466 | -0.70(-4.67%) |
Dec 07, 2018 | 15.57 | 15.94 | 14.91 | 14.93 | 23,323,854 | -0.16(-1.05%) |
Dec 06, 2018 | 15.14 | 15.18 | 14.51 | 15.09 | 20,567,766 | -0.56(-3.57%) |
Dec 04, 2018 | 16.34 | 16.52 | 15.60 | 15.64 | 14,167,843 | -0.68(-4.16%) |
Dec 03, 2018 | 16.39 | 16.58 | 15.89 | 16.32 | 16,242,917 | +0.80(+5.15%) |
Nov 30, 2018 | 15.16 | 15.60 | 14.96 | 15.52 | 14,256,973 | +0.13(+0.85%) |
Nov 29, 2018 | 15.41 | 15.64 | 15.19 | 15.39 | 10,691,331 | +0.06(+0.36%) |
Nov 28, 2018 | 14.98 | 15.35 | 14.75 | 15.34 | 10,786,173 | +0.36(+2.42%) |
Nov 27, 2018 | 15.07 | 15.30 | 14.78 | 14.97 | 14,656,153 | -0.12(-0.80%) |
Nov 26, 2018 | 14.74 | 15.16 | 14.74 | 15.10 | 11,428,357 | +0.54(+3.71%) |
Nov 23, 2018 | 14.58 | 14.90 | 14.41 | 14.56 | 7,961,516 | -0.71(-4.63%) |
Nov 21, 2018 | 15.26 | 15.26 | 15.26 | 0 | +0.45(+3.01%) | |
Nov 20, 2018 | 15.45 | 15.52 | 14.70 | 14.82 | 15,509,049 | -1.06(-6.68%) |
Nov 19, 2018 | 15.58 | 16.03 | 15.57 | 15.88 | 11,653,021 | -0.06(-0.41%) |
Nov 16, 2018 | 15.91 | 16.17 | 15.59 | 15.94 | 16,692,999 | +0.04(+0.23%) |
Nov 15, 2018 | 15.47 | 15.97 | 15.39 | 15.90 | 15,206,393 | +0.44(+2.82%) |
Nov 14, 2018 | 15.74 | 15.98 | 15.18 | 15.47 | 21,016,742 | +0.19(+1.27%) |
Nov 13, 2018 | 15.94 | 16.06 | 15.18 | 15.27 | 23,087,360 | -0.73(-4.58%) |
Nov 12, 2018 | 16.75 | 16.88 | 15.97 | 16.01 | 11,856,619 | -0.54(-3.25%) |
Nov 09, 2018 | 16.40 | 16.69 | 15.96 | 16.54 | 18,359,410 | -0.19(-1.16%) |
Nov 08, 2018 | 17.75 | 17.90 | 16.68 | 16.74 | 23,304,776 | -0.43(-2.49%) |
Nov 07, 2018 | 17.25 | 17.56 | 16.86 | 17.17 | 21,445,104 | +0.17(+0.98%) |
Nov 06, 2018 | 17.43 | 17.45 | 16.66 | 17.00 | 15,713,104 | -0.33(-1.93%) |
Nov 05, 2018 | 17.17 | 17.34 | 17.03 | 17.33 | 10,857,717 | +0.45(+2.64%) |
Nov 02, 2018 | 17.30 | 17.58 | 16.65 | 16.89 | 19,273,380 | -0.37(-2.15%) |
Nov 01, 2018 | 17.65 | 17.91 | 17.17 | 17.26 | 13,967,151 | -0.35(-2.00%) |
Oct 31, 2018 | 17.58 | 18.33 | 17.52 | 17.61 | 15,997,076 | +0.29(+1.66%) |
Oct 30, 2018 | 16.64 | 17.36 | 16.55 | 17.32 | 15,121,509 | +0.49(+2.92%) |
Oct 29, 2018 | 17.46 | 17.49 | 16.48 | 16.83 | 12,650,416 | -0.50(-2.89%) |
Oct 26, 2018 | 17.08 | 17.57 | 16.85 | 17.33 | 11,950,513 | -0.09(-0.53%) |
Oct 25, 2018 | 17.33 | 17.67 | 17.05 | 17.43 | 12,518,095 | +0.41(+2.40%) |
Oct 24, 2018 | 18.26 | 18.30 | 17.00 | 17.02 | 18,939,976 | -1.05(-5.80%) |
Oct 23, 2018 | 18.42 | 18.44 | 17.78 | 18.07 | 19,675,268 | -0.91(-4.79%) |
Oct 22, 2018 | 19.03 | 19.09 | 18.69 | 18.97 | 11,235,127 | -0.19(-1.02%) |
Oct 19, 2018 | 19.29 | 19.49 | 19.07 | 19.17 | 14,611,982 | +0.11(+0.58%) |
Oct 18, 2018 | 19.01 | 19.26 | 18.86 | 19.06 | 9,762,887 | -0.32(-1.63%) |
Oct 17, 2018 | 19.60 | 19.61 | 18.97 | 19.37 | 10,291,171 | -0.33(-1.69%) |
Oct 16, 2018 | 19.43 | 19.72 | 19.21 | 19.71 | 13,507,408 | +0.38(+1.97%) |
Oct 15, 2018 | 19.40 | 19.48 | 18.93 | 19.33 | 12,716,908 | +0.30(+1.56%) |
Oct 12, 2018 | 19.09 | 19.20 | 18.56 | 19.03 | 16,708,096 | +0.52(+2.81%) |
Oct 11, 2018 | 19.37 | 19.61 | 18.47 | 18.51 | 24,069,984 | -1.11(-5.67%) |
Oct 10, 2018 | 21.15 | 21.27 | 19.60 | 19.62 | 17,678,148 | -1.64(-7.72%) |
Oct 09, 2018 | 21.33 | 21.52 | 21.05 | 21.26 | 9,916,159 | +0.05(+0.22%) |
Oct 08, 2018 | 21.44 | 21.58 | 21.08 | 21.22 | 8,487,123 | -0.49(-2.26%) |
Oct 05, 2018 | 21.97 | 22.25 | 21.35 | 21.71 | 10,272,889 | -0.29(-1.31%) |
Oct 04, 2018 | 22.09 | 22.39 | 21.73 | 22.00 | 11,806,882 | -0.25(-1.13%) |
Oct 03, 2018 | 21.92 | 22.44 | 21.64 | 22.25 | 13,560,687 | +0.45(+2.04%) |
Oct 02, 2018 | 22.07 | 22.15 | 21.71 | 21.80 | 10,662,893 | -0.32(-1.47%) |