Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.16 | 15.16 | 14.32 | 14.51 | 540,800 | -0.49(-3.27%) |
Dec 28, 2018 | 14.95 | 15.22 | 14.54 | 15.00 | 753,800 | +0.14(+0.94%) |
Dec 27, 2018 | 14.69 | 15.19 | 14.22 | 14.86 | 401,097 | -0.13(-0.87%) |
Dec 26, 2018 | 14.10 | 15.04 | 13.96 | 14.99 | 671,708 | +1.08(+7.76%) |
Dec 24, 2018 | 13.80 | 14.38 | 13.75 | 13.91 | 261,600 | -0.16(-1.14%) |
Dec 21, 2018 | 14.74 | 14.74 | 13.98 | 14.07 | 547,900 | -0.49(-3.37%) |
Dec 20, 2018 | 14.70 | 15.11 | 14.30 | 14.56 | 498,096 | -0.13(-0.88%) |
Dec 19, 2018 | 15.65 | 15.66 | 14.55 | 14.69 | 584,077 | -1.05(-6.67%) |
Dec 18, 2018 | 15.57 | 16.15 | 15.47 | 15.74 | 948,265 | +0.35(+2.27%) |
Dec 17, 2018 | 15.53 | 15.78 | 15.15 | 15.39 | 913,156 | -0.17(-1.09%) |
Dec 14, 2018 | 15.50 | 16.18 | 15.39 | 15.56 | 601,900 | -0.29(-1.83%) |
Dec 13, 2018 | 16.18 | 16.40 | 15.78 | 15.85 | 515,791 | -0.22(-1.37%) |
Dec 12, 2018 | 16.31 | 16.50 | 15.92 | 16.07 | 884,788 | +0.09(+0.56%) |
Dec 11, 2018 | 16.26 | 16.82 | 15.65 | 15.98 | 799,237 | +0.09(+0.57%) |
Dec 10, 2018 | 15.59 | 16.16 | 15.59 | 15.89 | 628,715 | +0.25(+1.60%) |
Dec 07, 2018 | 15.89 | 16.38 | 15.36 | 15.64 | 987,200 | -0.31(-1.94%) |
Dec 06, 2018 | 16.73 | 16.93 | 15.51 | 15.95 | 1,269,144 | -1.63(-9.27%) |
Dec 04, 2018 | 17.98 | 18.20 | 17.39 | 17.58 | 820,700 | -0.56(-3.09%) |
Dec 03, 2018 | 18.49 | 18.82 | 17.91 | 18.14 | 838,724 | +0.37(+2.08%) |
Nov 30, 2018 | 17.45 | 17.91 | 17.06 | 17.77 | 1,209,000 | +0.27(+1.54%) |
Nov 29, 2018 | 18.01 | 18.41 | 17.47 | 17.50 | 602,797 | -0.75(-4.11%) |
Nov 28, 2018 | 17.37 | 18.27 | 17.06 | 18.25 | 519,340 | +1.10(+6.41%) |
Nov 27, 2018 | 17.48 | 17.65 | 17.08 | 17.15 | 419,119 | -0.56(-3.16%) |
Nov 26, 2018 | 17.50 | 18.10 | 17.34 | 17.71 | 641,696 | +0.58(+3.39%) |
Nov 23, 2018 | 17.06 | 17.38 | 16.78 | 17.13 | 357,100 | -0.25(-1.44%) |
Nov 21, 2018 | 17.38 | 17.38 | 17.38 | 0 | +0.21(+1.22%) | |
Nov 20, 2018 | 16.21 | 17.36 | 16.02 | 17.17 | 900,330 | +0.46(+2.75%) |
Nov 19, 2018 | 17.91 | 18.00 | 16.57 | 16.71 | 966,323 | -1.30(-7.22%) |
Nov 16, 2018 | 17.22 | 18.05 | 17.13 | 18.01 | 802,500 | +0.29(+1.64%) |
Nov 15, 2018 | 17.75 | 18.35 | 17.13 | 17.72 | 1,372,697 | -0.23(-1.28%) |
Nov 14, 2018 | 17.62 | 18.38 | 16.32 | 17.95 | 3,139,779 | +2.81(+18.56%) |
Nov 13, 2018 | 15.08 | 15.55 | 14.91 | 15.14 | 1,034,809 | +0.25(+1.68%) |
Nov 12, 2018 | 15.78 | 15.87 | 14.85 | 14.89 | 1,009,259 | -1.18(-7.34%) |
Nov 09, 2018 | 15.93 | 16.72 | 15.61 | 16.07 | 871,100 | +0.20(+1.26%) |
Nov 08, 2018 | 15.80 | 16.20 | 15.56 | 15.87 | 762,895 | -0.05(-0.31%) |
Nov 07, 2018 | 15.96 | 16.08 | 15.10 | 15.92 | 820,061 | -0.14(-0.87%) |
Nov 06, 2018 | 15.90 | 16.27 | 15.60 | 16.06 | 685,805 | -0.01(-0.06%) |
Nov 05, 2018 | 16.50 | 16.52 | 15.41 | 16.07 | 805,977 | -0.46(-2.78%) |
Nov 02, 2018 | 16.00 | 17.09 | 15.89 | 16.53 | 1,118,700 | +0.63(+3.96%) |
Nov 01, 2018 | 14.21 | 15.94 | 14.14 | 15.90 | 2,956,092 | +1.83(+13.01%) |
Oct 31, 2018 | 14.12 | 14.39 | 13.89 | 14.07 | 706,397 | +0.21(+1.52%) |
Oct 30, 2018 | 13.67 | 14.27 | 13.60 | 13.86 | 564,661 | +0.17(+1.24%) |
Oct 29, 2018 | 13.77 | 14.02 | 13.44 | 13.69 | 791,229 | +0.10(+0.74%) |
Oct 26, 2018 | 13.80 | 13.83 | 13.07 | 13.59 | 934,100 | -0.69(-4.83%) |
Oct 25, 2018 | 13.60 | 14.74 | 13.55 | 14.28 | 1,163,166 | +0.80(+5.93%) |
Oct 24, 2018 | 14.58 | 14.82 | 13.48 | 13.48 | 1,193,159 | -1.24(-8.42%) |
Oct 23, 2018 | 14.50 | 14.86 | 13.98 | 14.72 | 1,018,164 | -0.13(-0.88%) |
Oct 22, 2018 | 14.95 | 15.27 | 14.81 | 14.85 | 682,283 | +0.05(+0.34%) |
Oct 19, 2018 | 15.35 | 15.75 | 14.75 | 14.80 | 813,800 | -0.48(-3.14%) |
Oct 18, 2018 | 16.34 | 16.50 | 15.27 | 15.28 | 801,347 | -1.48(-8.83%) |
Oct 17, 2018 | 17.09 | 17.21 | 16.50 | 16.76 | 614,364 | -0.19(-1.12%) |
Oct 16, 2018 | 15.94 | 17.11 | 15.94 | 16.95 | 640,209 | +1.30(+8.31%) |
Oct 15, 2018 | 15.75 | 15.95 | 15.22 | 15.65 | 1,040,059 | -0.01(-0.06%) |
Oct 12, 2018 | 15.99 | 16.07 | 15.42 | 15.66 | 578,500 | +0.24(+1.56%) |
Oct 11, 2018 | 15.50 | 15.84 | 15.31 | 15.42 | 891,516 | -0.27(-1.72%) |
Oct 10, 2018 | 16.62 | 16.69 | 15.66 | 15.69 | 996,553 | -1.15(-6.83%) |
Oct 09, 2018 | 16.80 | 17.18 | 16.55 | 16.84 | 627,125 | -0.19(-1.12%) |
Oct 08, 2018 | 17.78 | 17.83 | 16.53 | 17.03 | 1,202,611 | -0.73(-4.11%) |
Oct 05, 2018 | 19.01 | 19.18 | 17.61 | 17.76 | 757,500 | -1.33(-6.97%) |
Oct 04, 2018 | 19.56 | 19.83 | 18.95 | 19.09 | 445,750 | -0.55(-2.80%) |
Oct 03, 2018 | 19.66 | 20.04 | 19.10 | 19.64 | 597,239 | +0.11(+0.56%) |
Oct 02, 2018 | 19.95 | 20.36 | 19.35 | 19.53 | 437,084 | -0.48(-2.40%) |