Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.89 | 15.13 | 14.45 | 14.84 | 514,700 | +0.02(+0.13%) |
Dec 28, 2018 | 14.18 | 14.94 | 14.00 | 14.82 | 474,900 | +0.60(+4.22%) |
Dec 27, 2018 | 13.84 | 14.23 | 13.33 | 14.22 | 507,453 | +0.12(+0.85%) |
Dec 26, 2018 | 12.56 | 14.10 | 12.53 | 14.10 | 864,564 | +1.59(+12.71%) |
Dec 24, 2018 | 12.60 | 12.87 | 12.40 | 12.51 | 242,000 | -0.27(-2.11%) |
Dec 21, 2018 | 13.07 | 13.20 | 12.44 | 12.78 | 3,338,000 | -0.20(-1.54%) |
Dec 20, 2018 | 13.50 | 13.73 | 12.76 | 12.98 | 660,261 | -0.58(-4.28%) |
Dec 19, 2018 | 13.88 | 14.44 | 13.45 | 13.56 | 521,824 | -0.19(-1.38%) |
Dec 18, 2018 | 13.30 | 14.18 | 13.30 | 13.75 | 625,317 | +0.50(+3.77%) |
Dec 17, 2018 | 13.65 | 13.78 | 13.06 | 13.25 | 821,743 | -0.52(-3.78%) |
Dec 14, 2018 | 13.00 | 13.95 | 12.88 | 13.77 | 812,000 | +0.72(+5.52%) |
Dec 13, 2018 | 13.83 | 13.90 | 12.58 | 13.05 | 1,630,846 | -0.85(-6.12%) |
Dec 12, 2018 | 14.95 | 15.14 | 13.89 | 13.90 | 1,169,586 | -0.95(-6.40%) |
Dec 11, 2018 | 15.39 | 15.73 | 14.50 | 14.85 | 801,270 | -0.28(-1.85%) |
Dec 10, 2018 | 15.45 | 15.50 | 14.45 | 15.13 | 988,176 | -0.31(-2.01%) |
Dec 07, 2018 | 16.65 | 16.99 | 15.40 | 15.44 | 859,500 | -1.39(-8.26%) |
Dec 06, 2018 | 16.36 | 16.85 | 15.56 | 16.83 | 1,034,258 | -0.04(-0.24%) |
Dec 04, 2018 | 16.90 | 17.30 | 16.78 | 16.87 | 958,600 | -0.14(-0.82%) |
Dec 03, 2018 | 17.22 | 17.40 | 16.92 | 17.01 | 1,277,774 | +0.17(+1.01%) |
Nov 30, 2018 | 16.41 | 17.35 | 16.25 | 16.84 | 2,185,000 | +0.74(+4.60%) |
Nov 29, 2018 | 20.25 | 21.45 | 15.95 | 16.10 | 6,771,637 | -3.10(-16.15%) |
Nov 28, 2018 | 18.12 | 19.21 | 18.04 | 19.20 | 1,942,150 | +1.12(+6.19%) |
Nov 27, 2018 | 18.04 | 18.20 | 17.57 | 18.08 | 1,087,282 | +0.16(+0.89%) |
Nov 26, 2018 | 18.21 | 18.48 | 17.36 | 17.92 | 1,166,897 | -0.17(-0.94%) |
Nov 23, 2018 | 18.09 | 18.25 | 17.81 | 18.09 | 853,000 | -0.03(-0.17%) |
Nov 21, 2018 | 18.12 | 18.12 | 18.12 | 0 | +0.64(+3.66%) | |
Nov 20, 2018 | 18.00 | 18.25 | 17.28 | 17.48 | 3,053,872 | -0.09(-0.51%) |
Nov 19, 2018 | 17.49 | 18.12 | 17.10 | 17.57 | 2,705,990 | +0.55(+3.23%) |
Nov 16, 2018 | 16.79 | 17.13 | 16.75 | 17.02 | 410,300 | +0.13(+0.77%) |
Nov 15, 2018 | 16.61 | 17.15 | 16.51 | 16.89 | 444,538 | +0.00(+0.00%) |
Nov 14, 2018 | 16.75 | 17.17 | 16.70 | 16.89 | 322,261 | +0.14(+0.84%) |
Nov 13, 2018 | 16.47 | 17.17 | 16.38 | 16.75 | 402,566 | +0.22(+1.33%) |
Nov 12, 2018 | 16.39 | 16.70 | 16.21 | 16.53 | 366,292 | +0.02(+0.12%) |
Nov 09, 2018 | 16.33 | 16.52 | 15.36 | 16.51 | 799,900 | +0.20(+1.23%) |
Nov 08, 2018 | 16.79 | 16.83 | 16.28 | 16.31 | 254,232 | -0.34(-2.04%) |
Nov 07, 2018 | 17.07 | 17.30 | 16.56 | 16.65 | 465,051 | -0.55(-3.20%) |
Nov 06, 2018 | 17.00 | 17.44 | 16.71 | 17.20 | 704,397 | +0.19(+1.12%) |
Nov 05, 2018 | 16.66 | 17.15 | 16.50 | 17.01 | 525,488 | +0.51(+3.09%) |
Nov 02, 2018 | 16.25 | 16.55 | 16.00 | 16.50 | 711,700 | +0.34(+2.10%) |
Nov 01, 2018 | 16.09 | 16.38 | 15.75 | 16.16 | 708,629 | +0.23(+1.44%) |
Oct 31, 2018 | 15.29 | 16.51 | 15.29 | 15.93 | 1,818,189 | +0.67(+4.39%) |
Oct 30, 2018 | 15.63 | 15.67 | 14.62 | 15.26 | 1,135,476 | -0.15(-0.97%) |
Oct 29, 2018 | 16.45 | 16.69 | 15.25 | 15.41 | 1,630,701 | -1.04(-6.32%) |
Oct 26, 2018 | 16.55 | 16.83 | 15.78 | 16.45 | 2,498,000 | -0.55(-3.24%) |