Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.41 | 16.59 | 15.24 | 15.78 | 395,066 | -0.63(-3.83%) |
Dec 28, 2018 | 16.59 | 17.12 | 16.14 | 16.41 | 566,209 | -0.18(-1.08%) |
Dec 27, 2018 | 16.23 | 16.86 | 15.38 | 16.59 | 634,721 | +0.00(+0.00%) |
Dec 26, 2018 | 15.87 | 16.68 | 14.91 | 16.59 | 534,846 | +0.81(+5.11%) |
Dec 24, 2018 | 14.61 | 15.96 | 14.61 | 15.78 | 572,154 | +0.81(+5.39%) |
Dec 21, 2018 | 14.17 | 15.51 | 14.17 | 14.97 | 2,739,163 | +0.81(+5.70%) |
Dec 20, 2018 | 14.79 | 15.42 | 13.99 | 14.17 | 860,590 | -0.72(-4.82%) |
Dec 19, 2018 | 15.06 | 15.87 | 14.70 | 14.88 | 953,985 | +0.00(+0.00%) |
Dec 18, 2018 | 15.51 | 16.14 | 14.61 | 14.88 | 981,205 | -0.63(-4.05%) |
Dec 17, 2018 | 16.95 | 17.21 | 15.33 | 15.51 | 927,206 | -1.43(-8.47%) |
Dec 14, 2018 | 17.84 | 18.29 | 16.68 | 16.95 | 828,702 | -0.90(-5.02%) |
Dec 13, 2018 | 19.19 | 19.72 | 17.57 | 17.84 | 912,512 | -1.17(-6.13%) |
Dec 12, 2018 | 18.20 | 19.28 | 17.84 | 19.01 | 744,113 | +0.90(+4.95%) |
Dec 11, 2018 | 18.83 | 19.63 | 17.66 | 18.11 | 1,208,753 | -0.27(-1.46%) |
Dec 10, 2018 | 18.29 | 18.74 | 17.57 | 18.38 | 1,293,882 | +0.09(+0.49%) |
Dec 07, 2018 | 18.02 | 18.56 | 17.75 | 18.29 | 955,788 | +0.54(+3.03%) |
Dec 06, 2018 | 18.29 | 18.47 | 16.59 | 17.75 | 736,080 | -0.36(-1.98%) |
Dec 04, 2018 | 18.47 | 18.74 | 17.93 | 18.11 | 602,213 | -0.27(-1.46%) |
Dec 03, 2018 | 19.09 | 19.36 | 18.20 | 18.38 | 791,015 | -0.09(-0.48%) |
Nov 30, 2018 | 18.65 | 18.65 | 17.49 | 18.47 | 911,694 | -0.45(-2.36%) |
Nov 29, 2018 | 18.56 | 19.36 | 18.56 | 18.91 | 769,698 | +0.36(+1.92%) |
Nov 28, 2018 | 17.75 | 19.00 | 17.58 | 18.56 | 995,326 | +0.89(+5.05%) |
Nov 27, 2018 | 16.77 | 17.84 | 16.77 | 17.67 | 501,144 | +0.71(+4.21%) |
Nov 26, 2018 | 15.61 | 17.13 | 15.61 | 16.95 | 852,066 | +1.78(+11.76%) |
Nov 23, 2018 | 14.90 | 15.35 | 14.90 | 15.17 | 339,932 | +0.00(+0.00%) |
Nov 21, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.71(+4.94%) | |
Nov 20, 2018 | 15.17 | 15.39 | 14.28 | 14.45 | 1,129,684 | -1.16(-7.43%) |
Nov 19, 2018 | 15.88 | 16.06 | 15.26 | 15.61 | 407,292 | -0.27(-1.69%) |
Nov 16, 2018 | 15.88 | 16.24 | 15.44 | 15.88 | 935,523 | -0.18(-1.11%) |
Nov 15, 2018 | 15.88 | 16.24 | 15.35 | 16.06 | 572,579 | +0.18(+1.12%) |
Nov 14, 2018 | 16.15 | 16.33 | 15.44 | 15.88 | 848,165 | +0.18(+1.14%) |
Nov 13, 2018 | 16.06 | 16.59 | 15.52 | 15.70 | 708,537 | -0.45(-2.76%) |
Nov 12, 2018 | 17.49 | 17.58 | 16.06 | 16.15 | 484,783 | -1.25(-7.18%) |
Nov 09, 2018 | 17.40 | 17.58 | 16.77 | 17.40 | 335,303 | -0.36(-2.01%) |
Nov 08, 2018 | 17.75 | 18.29 | 17.49 | 17.75 | 236,668 | -0.09(-0.50%) |
Nov 07, 2018 | 18.56 | 18.74 | 17.75 | 17.84 | 578,895 | -0.54(-2.91%) |
Nov 06, 2018 | 18.02 | 18.74 | 17.84 | 18.38 | 741,527 | +0.36(+1.98%) |
Nov 05, 2018 | 17.84 | 18.38 | 17.58 | 18.02 | 523,722 | +0.18(+1.00%) |
Nov 02, 2018 | 16.95 | 18.11 | 16.95 | 17.84 | 958,892 | +0.98(+5.82%) |
Nov 01, 2018 | 15.88 | 17.04 | 15.88 | 16.86 | 1,688,290 | +0.89(+5.59%) |
Oct 31, 2018 | 15.26 | 16.15 | 15.26 | 15.97 | 915,496 | +1.07(+7.19%) |
Oct 30, 2018 | 14.54 | 14.90 | 13.83 | 14.90 | 690,115 | +0.27(+1.83%) |
Oct 29, 2018 | 14.72 | 15.30 | 14.19 | 14.63 | 352,624 | +0.18(+1.23%) |
Oct 26, 2018 | 14.28 | 14.99 | 13.61 | 14.45 | 475,596 | +0.18(+1.25%) |
Oct 25, 2018 | 13.65 | 14.32 | 13.16 | 14.28 | 539,966 | +0.62(+4.57%) |
Oct 24, 2018 | 14.63 | 15.61 | 13.56 | 13.65 | 636,304 | -0.98(-6.71%) |
Oct 23, 2018 | 14.99 | 14.99 | 14.19 | 14.63 | 864,943 | -0.54(-3.53%) |
Oct 22, 2018 | 15.61 | 15.79 | 15.08 | 15.17 | 457,709 | -0.36(-2.30%) |
Oct 19, 2018 | 15.61 | 15.97 | 15.44 | 15.52 | 261,654 | -0.09(-0.57%) |
Oct 18, 2018 | 16.06 | 16.24 | 15.35 | 15.61 | 449,542 | -0.54(-3.31%) |
Oct 17, 2018 | 16.33 | 16.68 | 15.97 | 16.15 | 588,777 | -0.27(-1.63%) |
Oct 16, 2018 | 15.88 | 16.42 | 15.70 | 16.42 | 634,111 | +0.71(+4.55%) |
Oct 15, 2018 | 15.97 | 16.15 | 15.61 | 15.70 | 552,819 | -0.09(-0.57%) |
Oct 12, 2018 | 16.24 | 16.33 | 15.61 | 15.79 | 891,867 | -0.27(-1.67%) |
Oct 11, 2018 | 16.24 | 16.37 | 15.97 | 16.06 | 673,009 | -0.18(-1.10%) |
Oct 10, 2018 | 16.86 | 17.40 | 16.15 | 16.24 | 4,174,040 | -2.59(-13.74%) |
Oct 09, 2018 | 18.74 | 19.09 | 18.38 | 18.83 | 343,222 | +0.18(+0.96%) |
Oct 08, 2018 | 18.91 | 19.23 | 18.42 | 18.65 | 295,583 | -0.27(-1.42%) |
Oct 05, 2018 | 18.47 | 19.27 | 18.38 | 18.91 | 357,372 | +0.54(+2.91%) |
Oct 04, 2018 | 19.00 | 19.63 | 18.29 | 18.38 | 152,465 | -0.62(-3.29%) |
Oct 03, 2018 | 17.84 | 19.45 | 17.67 | 19.00 | 239,475 | +1.16(+6.50%) |
Oct 02, 2018 | 18.20 | 18.38 | 17.31 | 17.84 | 391,470 | -0.45(-2.44%) |