Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.13 | 13.25 | 12.94 | 13.23 | 10,456,319 | +0.24(+1.85%) |
Dec 28, 2018 | 13.29 | 13.32 | 12.88 | 12.99 | 10,480,274 | -0.19(-1.47%) |
Dec 27, 2018 | 12.73 | 13.19 | 12.52 | 13.18 | 13,252,070 | +0.11(+0.85%) |
Dec 26, 2018 | 11.85 | 13.08 | 11.60 | 13.07 | 17,589,968 | +1.39(+11.93%) |
Dec 24, 2018 | 12.22 | 12.33 | 11.68 | 11.68 | 7,747,722 | -0.73(-5.87%) |
Dec 21, 2018 | 12.49 | 12.82 | 12.35 | 12.41 | 26,685,792 | -0.15(-1.18%) |
Dec 20, 2018 | 12.56 | 12.88 | 12.38 | 12.56 | 22,147,410 | -0.23(-1.80%) |
Dec 19, 2018 | 13.31 | 13.55 | 12.71 | 12.79 | 15,752,239 | -0.35(-2.67%) |
Dec 18, 2018 | 13.64 | 13.65 | 13.05 | 13.14 | 20,036,788 | -0.44(-3.26%) |
Dec 17, 2018 | 13.78 | 14.00 | 13.49 | 13.58 | 14,664,833 | -0.30(-2.13%) |
Dec 14, 2018 | 14.22 | 14.33 | 13.79 | 13.88 | 13,774,945 | -0.54(-3.71%) |
Dec 13, 2018 | 14.21 | 14.55 | 14.09 | 14.41 | 14,169,893 | +0.09(+0.64%) |
Dec 12, 2018 | 14.48 | 14.82 | 14.31 | 14.32 | 19,557,926 | +0.18(+1.24%) |
Dec 11, 2018 | 14.26 | 14.42 | 13.86 | 14.14 | 23,414,078 | +0.03(+0.20%) |
Dec 10, 2018 | 14.48 | 14.68 | 13.96 | 14.12 | 17,222,684 | -0.69(-4.67%) |
Dec 07, 2018 | 15.44 | 15.81 | 14.79 | 14.81 | 23,513,928 | -0.16(-1.05%) |
Dec 06, 2018 | 15.02 | 15.06 | 14.39 | 14.96 | 20,735,380 | -0.55(-3.57%) |
Dec 04, 2018 | 16.21 | 16.39 | 15.47 | 15.52 | 14,283,301 | -0.67(-4.16%) |
Dec 03, 2018 | 16.26 | 16.45 | 15.76 | 16.19 | 16,375,286 | +0.79(+5.15%) |
Nov 30, 2018 | 15.04 | 15.47 | 14.84 | 15.40 | 14,373,158 | +0.13(+0.85%) |
Nov 29, 2018 | 15.29 | 15.52 | 15.07 | 15.27 | 10,778,458 | +0.06(+0.36%) |
Nov 28, 2018 | 14.86 | 15.22 | 14.63 | 15.21 | 10,874,073 | +0.36(+2.42%) |
Nov 27, 2018 | 14.95 | 15.17 | 14.66 | 14.85 | 14,775,591 | -0.12(-0.80%) |
Nov 26, 2018 | 14.62 | 15.04 | 14.62 | 14.97 | 11,521,490 | +0.54(+3.71%) |
Nov 23, 2018 | 14.47 | 14.78 | 14.29 | 14.44 | 8,026,397 | -0.70(-4.63%) |
Nov 21, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.44(+3.01%) | |
Nov 20, 2018 | 15.32 | 15.40 | 14.58 | 14.70 | 15,635,437 | -1.05(-6.68%) |
Nov 19, 2018 | 15.45 | 15.90 | 15.44 | 15.75 | 11,747,985 | -0.06(-0.41%) |
Nov 16, 2018 | 15.79 | 16.04 | 15.46 | 15.81 | 16,829,036 | +0.04(+0.23%) |
Nov 15, 2018 | 15.34 | 15.84 | 15.26 | 15.78 | 15,330,314 | +0.43(+2.82%) |
Nov 14, 2018 | 15.61 | 15.85 | 15.06 | 15.34 | 21,188,014 | +0.19(+1.28%) |
Nov 13, 2018 | 15.81 | 15.93 | 15.06 | 15.15 | 23,275,506 | -0.73(-4.58%) |
Nov 12, 2018 | 16.61 | 16.74 | 15.84 | 15.88 | 11,953,242 | -0.53(-3.25%) |
Nov 09, 2018 | 16.26 | 16.56 | 15.83 | 16.41 | 18,509,026 | -0.19(-1.16%) |
Nov 08, 2018 | 17.61 | 17.75 | 16.55 | 16.60 | 23,494,694 | -0.42(-2.49%) |
Nov 07, 2018 | 17.11 | 17.42 | 16.72 | 17.03 | 21,619,866 | +0.17(+0.98%) |
Nov 06, 2018 | 17.29 | 17.31 | 16.52 | 16.86 | 15,841,155 | -0.33(-1.93%) |
Nov 05, 2018 | 17.03 | 17.20 | 16.89 | 17.19 | 10,946,200 | +0.44(+2.64%) |
Nov 02, 2018 | 17.17 | 17.44 | 16.51 | 16.75 | 19,430,444 | -0.37(-2.15%) |
Nov 01, 2018 | 17.51 | 17.77 | 17.03 | 17.12 | 14,080,973 | -0.35(-2.00%) |
Oct 31, 2018 | 17.44 | 18.18 | 17.38 | 17.47 | 16,127,441 | +0.29(+1.66%) |
Oct 30, 2018 | 16.50 | 17.22 | 16.42 | 17.18 | 15,244,739 | +0.49(+2.92%) |
Oct 29, 2018 | 17.32 | 17.35 | 16.35 | 16.70 | 12,753,508 | -0.50(-2.89%) |
Oct 26, 2018 | 16.94 | 17.43 | 16.71 | 17.19 | 12,047,901 | -0.09(-0.53%) |
Oct 25, 2018 | 17.19 | 17.52 | 16.92 | 17.28 | 12,620,109 | +0.40(+2.40%) |
Oct 24, 2018 | 18.11 | 18.15 | 16.86 | 16.88 | 19,094,324 | -1.04(-5.80%) |
Oct 23, 2018 | 18.27 | 18.29 | 17.63 | 17.92 | 19,835,606 | -0.90(-4.79%) |
Oct 22, 2018 | 18.88 | 18.94 | 18.54 | 18.82 | 11,326,685 | -0.19(-1.02%) |
Oct 19, 2018 | 19.13 | 19.34 | 18.91 | 19.01 | 14,731,059 | +0.11(+0.58%) |
Oct 18, 2018 | 18.86 | 19.11 | 18.71 | 18.90 | 9,842,447 | -0.31(-1.63%) |
Oct 17, 2018 | 19.45 | 19.46 | 18.82 | 19.22 | 10,375,037 | -0.33(-1.69%) |
Oct 16, 2018 | 19.27 | 19.56 | 19.05 | 19.55 | 13,617,483 | +0.38(+1.97%) |
Oct 15, 2018 | 19.24 | 19.33 | 18.77 | 19.17 | 12,820,541 | +0.29(+1.56%) |
Oct 12, 2018 | 18.93 | 19.04 | 18.41 | 18.88 | 16,844,254 | +0.52(+2.81%) |
Oct 11, 2018 | 19.22 | 19.46 | 18.32 | 18.36 | 24,266,136 | -1.10(-5.67%) |
Oct 10, 2018 | 20.98 | 21.10 | 19.44 | 19.46 | 17,822,212 | -1.63(-7.72%) |
Oct 09, 2018 | 21.16 | 21.35 | 20.88 | 21.09 | 9,996,969 | +0.05(+0.22%) |
Oct 08, 2018 | 21.27 | 21.40 | 20.91 | 21.05 | 8,556,287 | -0.49(-2.26%) |
Oct 05, 2018 | 21.79 | 22.07 | 21.18 | 21.53 | 10,356,605 | -0.29(-1.31%) |
Oct 04, 2018 | 21.91 | 22.21 | 21.55 | 21.82 | 11,903,100 | -0.25(-1.13%) |
Oct 03, 2018 | 21.75 | 22.26 | 21.46 | 22.07 | 13,671,196 | +0.44(+2.04%) |
Oct 02, 2018 | 21.89 | 21.97 | 21.53 | 21.63 | 10,749,788 | -0.32(-1.47%) |