Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.50 | 14.59 | 13.62 | 14.21 | 634,800 | -0.22(-1.52%) |
Dec 28, 2018 | 14.22 | 14.77 | 14.18 | 14.43 | 519,100 | +0.26(+1.83%) |
Dec 27, 2018 | 14.05 | 14.45 | 13.78 | 14.17 | 578,695 | -0.15(-1.05%) |
Dec 26, 2018 | 13.58 | 14.32 | 13.28 | 14.32 | 1,024,632 | +0.85(+6.31%) |
Dec 24, 2018 | 13.89 | 14.04 | 13.41 | 13.47 | 307,700 | -0.55(-3.92%) |
Dec 21, 2018 | 14.16 | 14.38 | 13.88 | 14.02 | 915,500 | -0.10(-0.71%) |
Dec 20, 2018 | 14.33 | 14.54 | 13.97 | 14.12 | 791,461 | -0.29(-2.01%) |
Dec 19, 2018 | 14.32 | 15.24 | 14.22 | 14.41 | 1,171,808 | +0.10(+0.70%) |
Dec 18, 2018 | 14.33 | 14.47 | 14.20 | 14.31 | 1,070,310 | +0.14(+0.99%) |
Dec 17, 2018 | 14.17 | 14.40 | 14.00 | 14.17 | 1,360,722 | -0.10(-0.70%) |
Dec 14, 2018 | 14.60 | 14.85 | 14.20 | 14.27 | 808,600 | -0.45(-3.06%) |
Dec 13, 2018 | 15.32 | 15.45 | 14.67 | 14.72 | 667,320 | -0.58(-3.79%) |
Dec 12, 2018 | 15.56 | 15.76 | 15.29 | 15.30 | 782,153 | -0.05(-0.33%) |
Dec 11, 2018 | 15.74 | 15.80 | 15.12 | 15.35 | 1,088,383 | -0.18(-1.16%) |
Dec 10, 2018 | 16.49 | 16.49 | 15.34 | 15.53 | 864,342 | -1.35(-8.00%) |
Dec 07, 2018 | 17.45 | 17.66 | 16.84 | 16.88 | 525,700 | -0.60(-3.43%) |
Dec 06, 2018 | 17.75 | 17.82 | 17.22 | 17.48 | 703,582 | -0.55(-3.05%) |
Dec 04, 2018 | 18.96 | 18.98 | 18.00 | 18.03 | 996,100 | -1.07(-5.60%) |
Dec 03, 2018 | 19.45 | 19.60 | 18.83 | 19.10 | 733,668 | +0.04(+0.21%) |
Nov 30, 2018 | 19.07 | 19.28 | 18.85 | 19.06 | 578,000 | -0.03(-0.16%) |
Nov 29, 2018 | 18.97 | 19.22 | 18.81 | 19.09 | 300,546 | +0.04(+0.21%) |
Nov 28, 2018 | 18.37 | 19.06 | 17.80 | 19.05 | 468,995 | +0.74(+4.04%) |
Nov 27, 2018 | 17.92 | 18.51 | 17.91 | 18.31 | 437,616 | +0.32(+1.78%) |
Nov 26, 2018 | 18.22 | 18.58 | 17.77 | 17.99 | 677,712 | -0.01(-0.06%) |
Nov 23, 2018 | 17.97 | 18.15 | 17.78 | 18.00 | 278,200 | -0.01(-0.06%) |
Nov 21, 2018 | 18.01 | 18.01 | 18.01 | 0 | +0.29(+1.64%) | |
Nov 20, 2018 | 17.51 | 18.07 | 17.37 | 17.72 | 453,634 | -0.04(-0.23%) |
Nov 19, 2018 | 17.89 | 18.17 | 17.75 | 17.76 | 562,179 | -0.19(-1.06%) |
Nov 16, 2018 | 17.84 | 18.02 | 17.69 | 17.95 | 601,900 | +0.08(+0.45%) |
Nov 15, 2018 | 17.51 | 17.89 | 17.14 | 17.87 | 531,329 | +0.20(+1.13%) |
Nov 14, 2018 | 18.30 | 18.30 | 17.51 | 17.67 | 890,307 | -0.44(-2.43%) |
Nov 13, 2018 | 18.06 | 18.54 | 17.65 | 18.11 | 673,505 | +0.10(+0.56%) |
Nov 12, 2018 | 17.83 | 18.29 | 17.45 | 18.01 | 1,146,757 | +0.01(+0.06%) |
Nov 09, 2018 | 17.83 | 18.18 | 17.52 | 18.00 | 1,129,300 | +0.10(+0.56%) |
Nov 08, 2018 | 16.94 | 17.92 | 16.77 | 17.90 | 2,032,933 | +0.90(+5.29%) |
Nov 07, 2018 | 16.96 | 17.00 | 15.91 | 17.00 | 2,070,121 | -0.04(-0.23%) |
Nov 06, 2018 | 16.99 | 18.09 | 16.98 | 17.04 | 824,078 | -0.32(-1.84%) |
Nov 05, 2018 | 17.03 | 17.48 | 16.78 | 17.36 | 849,453 | +0.33(+1.94%) |
Nov 02, 2018 | 17.17 | 17.40 | 16.89 | 17.03 | 944,300 | +0.00(+0.00%) |
Nov 01, 2018 | 16.41 | 17.21 | 16.34 | 17.03 | 1,144,636 | +0.77(+4.74%) |
Oct 31, 2018 | 16.38 | 16.49 | 15.91 | 16.26 | 614,937 | +0.06(+0.37%) |
Oct 30, 2018 | 15.16 | 16.22 | 15.04 | 16.20 | 729,044 | +0.99(+6.51%) |
Oct 29, 2018 | 15.69 | 15.79 | 15.10 | 15.21 | 816,300 | -0.28(-1.81%) |
Oct 26, 2018 | 15.99 | 16.09 | 15.40 | 15.49 | 804,300 | -0.73(-4.50%) |
Oct 25, 2018 | 15.93 | 16.46 | 15.93 | 16.22 | 676,209 | +0.29(+1.82%) |
Oct 24, 2018 | 16.43 | 16.67 | 15.75 | 15.93 | 1,077,015 | -0.63(-3.80%) |
Oct 23, 2018 | 16.50 | 16.92 | 16.33 | 16.56 | 916,153 | -0.11(-0.66%) |
Oct 22, 2018 | 16.97 | 17.05 | 16.39 | 16.67 | 1,284,646 | -0.27(-1.59%) |
Oct 19, 2018 | 17.08 | 17.34 | 16.72 | 16.94 | 798,200 | -0.19(-1.11%) |
Oct 18, 2018 | 17.15 | 17.40 | 16.80 | 17.13 | 1,753,737 | -0.08(-0.46%) |
Oct 17, 2018 | 17.08 | 17.70 | 16.94 | 17.21 | 2,315,432 | -0.07(-0.41%) |
Oct 16, 2018 | 17.18 | 17.91 | 16.49 | 17.28 | 6,914,777 | -4.03(-18.91%) |
Oct 15, 2018 | 21.09 | 21.45 | 20.90 | 21.31 | 851,740 | -0.04(-0.19%) |
Oct 12, 2018 | 21.76 | 21.76 | 20.62 | 21.35 | 1,545,400 | -0.14(-0.65%) |
Oct 11, 2018 | 22.37 | 22.65 | 21.41 | 21.49 | 1,053,952 | -1.08(-4.79%) |
Oct 10, 2018 | 22.81 | 22.81 | 21.55 | 22.57 | 1,556,490 | -0.34(-1.48%) |
Oct 09, 2018 | 23.87 | 23.92 | 22.90 | 22.91 | 684,180 | -0.95(-3.98%) |
Oct 08, 2018 | 22.78 | 23.93 | 21.66 | 23.86 | 950,783 | -0.23(-0.95%) |
Oct 05, 2018 | 24.28 | 24.48 | 23.81 | 24.09 | 483,300 | -0.22(-0.90%) |
Oct 04, 2018 | 24.56 | 24.75 | 24.04 | 24.31 | 622,554 | -0.38(-1.54%) |
Oct 03, 2018 | 24.23 | 24.85 | 24.18 | 24.69 | 628,503 | +0.47(+1.94%) |
Oct 02, 2018 | 24.58 | 24.98 | 23.95 | 24.22 | 698,425 | +0.36(+1.51%) |