Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.46 | 12.46 | 11.95 | 12.37 | 428,350 | +0.05(+0.39%) |
Dec 28, 2018 | 12.61 | 12.87 | 12.31 | 12.33 | 298,892 | -0.20(-1.60%) |
Dec 27, 2018 | 12.55 | 12.84 | 12.12 | 12.53 | 558,186 | -0.39(-3.03%) |
Dec 26, 2018 | 12.42 | 12.92 | 11.77 | 12.92 | 506,234 | +0.56(+4.56%) |
Dec 24, 2018 | 12.48 | 12.70 | 12.35 | 12.36 | 464,142 | -0.27(-2.12%) |
Dec 21, 2018 | 13.20 | 13.30 | 12.51 | 12.62 | 1,466,522 | -0.59(-4.48%) |
Dec 20, 2018 | 13.48 | 13.97 | 13.14 | 13.21 | 607,333 | -0.43(-3.15%) |
Dec 19, 2018 | 14.83 | 14.95 | 13.50 | 13.64 | 541,085 | -1.13(-7.63%) |
Dec 18, 2018 | 15.02 | 15.18 | 14.62 | 14.77 | 481,462 | -0.14(-0.96%) |
Dec 17, 2018 | 14.80 | 15.30 | 14.69 | 14.92 | 823,715 | +0.09(+0.58%) |
Dec 14, 2018 | 15.01 | 15.27 | 14.63 | 14.83 | 628,554 | -0.35(-2.33%) |
Dec 13, 2018 | 15.46 | 15.58 | 14.96 | 15.18 | 529,395 | -0.34(-2.22%) |
Dec 12, 2018 | 15.29 | 15.87 | 15.29 | 15.53 | 611,259 | +0.43(+2.85%) |
Dec 11, 2018 | 14.98 | 15.55 | 14.83 | 15.10 | 860,812 | +0.43(+2.93%) |
Dec 10, 2018 | 14.60 | 14.89 | 14.31 | 14.67 | 601,741 | -0.14(-0.97%) |
Dec 07, 2018 | 15.37 | 15.72 | 14.67 | 14.81 | 1,123,255 | +0.01(+0.06%) |
Dec 06, 2018 | 14.84 | 15.39 | 14.73 | 14.80 | 1,148,220 | -0.43(-2.82%) |
Dec 04, 2018 | 16.82 | 16.82 | 14.99 | 15.23 | 1,006,363 | -1.61(-9.56%) |
Dec 03, 2018 | 17.11 | 17.14 | 16.36 | 16.84 | 864,610 | +0.34(+2.08%) |
Nov 30, 2018 | 16.57 | 16.83 | 16.27 | 16.50 | 861,802 | -0.13(-0.80%) |
Nov 29, 2018 | 16.29 | 16.83 | 16.06 | 16.63 | 440,485 | +0.39(+2.40%) |
Nov 28, 2018 | 16.75 | 16.75 | 15.87 | 16.24 | 983,912 | -0.50(-3.01%) |
Nov 27, 2018 | 17.03 | 17.19 | 16.63 | 16.75 | 492,011 | -0.32(-1.90%) |
Nov 26, 2018 | 17.14 | 17.19 | 16.56 | 17.07 | 428,645 | +0.18(+1.07%) |
Nov 23, 2018 | 17.00 | 17.43 | 16.84 | 16.89 | 226,132 | -0.81(-4.58%) |
Nov 21, 2018 | 17.70 | 17.70 | 17.70 | 0 | +0.19(+1.09%) | |
Nov 20, 2018 | 18.14 | 18.14 | 17.37 | 17.51 | 482,080 | -1.11(-5.98%) |
Nov 19, 2018 | 18.48 | 18.91 | 18.33 | 18.62 | 514,212 | +0.01(+0.05%) |
Nov 16, 2018 | 18.33 | 18.74 | 18.14 | 18.61 | 463,708 | +0.34(+1.88%) |
Nov 15, 2018 | 17.93 | 18.60 | 17.93 | 18.27 | 566,099 | +0.26(+1.43%) |
Nov 14, 2018 | 18.33 | 18.40 | 17.89 | 18.01 | 623,853 | +0.16(+0.91%) |
Nov 13, 2018 | 18.44 | 18.75 | 17.60 | 17.85 | 825,292 | -0.50(-2.70%) |
Nov 12, 2018 | 19.68 | 19.73 | 18.28 | 18.35 | 517,148 | -1.19(-6.09%) |
Nov 09, 2018 | 19.61 | 19.93 | 19.02 | 19.54 | 1,022,741 | -0.40(-2.01%) |
Nov 08, 2018 | 20.34 | 20.58 | 19.77 | 19.94 | 554,977 | -0.70(-3.37%) |
Nov 07, 2018 | 20.54 | 21.21 | 19.41 | 20.63 | 1,010,488 | +0.40(+1.98%) |
Nov 06, 2018 | 20.28 | 20.36 | 19.33 | 20.23 | 625,623 | +0.03(+0.14%) |
Nov 05, 2018 | 19.34 | 20.32 | 18.93 | 20.20 | 893,359 | +1.30(+6.90%) |
Nov 02, 2018 | 18.16 | 19.44 | 17.98 | 18.90 | 763,539 | +0.76(+4.20%) |
Nov 01, 2018 | 18.13 | 18.88 | 17.71 | 18.14 | 1,031,792 | +0.06(+0.32%) |
Oct 31, 2018 | 17.18 | 18.64 | 16.96 | 18.08 | 2,311,217 | +0.90(+5.21%) |
Oct 30, 2018 | 16.04 | 17.35 | 15.63 | 17.18 | 869,661 | +1.02(+6.31%) |
Oct 29, 2018 | 16.51 | 16.59 | 15.83 | 16.16 | 628,448 | -0.20(-1.22%) |
Oct 26, 2018 | 15.55 | 16.92 | 15.25 | 16.36 | 713,042 | +0.45(+2.81%) |
Oct 25, 2018 | 15.97 | 16.42 | 15.48 | 15.92 | 876,872 | +0.19(+1.21%) |
Oct 24, 2018 | 16.55 | 16.81 | 15.72 | 15.73 | 754,290 | -0.81(-4.90%) |
Oct 23, 2018 | 16.52 | 16.70 | 15.28 | 16.54 | 861,439 | -0.91(-5.24%) |
Oct 22, 2018 | 17.98 | 18.30 | 17.22 | 17.45 | 633,946 | -0.56(-3.12%) |
Oct 19, 2018 | 19.37 | 19.44 | 17.94 | 18.01 | 1,029,775 | -1.30(-6.76%) |
Oct 18, 2018 | 19.52 | 20.06 | 19.18 | 19.32 | 412,739 | -0.66(-3.29%) |
Oct 17, 2018 | 19.96 | 20.23 | 19.58 | 19.97 | 340,052 | -0.16(-0.80%) |
Oct 16, 2018 | 19.68 | 20.32 | 19.29 | 20.14 | 1,014,500 | +0.66(+3.37%) |
Oct 15, 2018 | 19.17 | 19.53 | 18.75 | 19.48 | 1,064,717 | +0.35(+1.84%) |
Oct 12, 2018 | 19.87 | 19.87 | 18.90 | 19.13 | 666,640 | -0.30(-1.57%) |
Oct 11, 2018 | 19.81 | 20.05 | 19.27 | 19.43 | 656,334 | -0.46(-2.30%) |
Oct 10, 2018 | 20.99 | 21.08 | 19.81 | 19.89 | 772,981 | -1.02(-4.87%) |
Oct 09, 2018 | 20.97 | 21.51 | 20.82 | 20.91 | 754,873 | -0.15(-0.72%) |
Oct 08, 2018 | 21.05 | 21.38 | 20.78 | 21.06 | 785,878 | -0.18(-0.85%) |
Oct 05, 2018 | 21.20 | 21.77 | 20.84 | 21.24 | 809,941 | +0.10(+0.45%) |
Oct 04, 2018 | 21.83 | 22.39 | 21.06 | 21.15 | 1,030,615 | -0.72(-3.31%) |
Oct 03, 2018 | 21.64 | 22.03 | 21.31 | 21.87 | 352,966 | +0.34(+1.59%) |
Oct 02, 2018 | 21.57 | 22.19 | 21.28 | 21.53 | 1,341,664 | -0.04(-0.18%) |