Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.30 | 14.50 | 14.15 | 14.42 | 528,600 | +0.26(+1.84%) |
Dec 28, 2018 | 14.37 | 14.41 | 13.95 | 14.16 | 843,100 | -0.16(-1.12%) |
Dec 27, 2018 | 14.06 | 14.39 | 13.52 | 14.32 | 583,650 | +0.07(+0.49%) |
Dec 26, 2018 | 13.67 | 14.28 | 13.53 | 14.25 | 756,017 | +0.77(+5.71%) |
Dec 24, 2018 | 13.25 | 14.03 | 13.14 | 13.48 | 491,000 | +0.00(+0.00%) |
Dec 21, 2018 | 14.61 | 14.61 | 13.33 | 13.48 | 1,628,700 | -0.97(-6.71%) |
Dec 20, 2018 | 14.57 | 14.85 | 13.99 | 14.45 | 1,224,971 | -0.18(-1.23%) |
Dec 19, 2018 | 15.22 | 15.53 | 14.27 | 14.63 | 837,032 | -0.60(-3.94%) |
Dec 18, 2018 | 15.00 | 15.39 | 14.89 | 15.23 | 1,094,408 | +0.40(+2.70%) |
Dec 17, 2018 | 15.96 | 15.96 | 14.68 | 14.83 | 1,516,177 | -1.20(-7.49%) |
Dec 14, 2018 | 15.80 | 16.80 | 15.72 | 16.03 | 774,500 | -0.12(-0.74%) |
Dec 13, 2018 | 16.44 | 16.70 | 15.94 | 16.15 | 476,037 | -0.29(-1.76%) |
Dec 12, 2018 | 16.37 | 16.87 | 16.18 | 16.44 | 673,385 | +0.40(+2.49%) |
Dec 11, 2018 | 16.97 | 17.06 | 15.78 | 16.04 | 1,002,126 | -0.56(-3.37%) |
Dec 10, 2018 | 15.91 | 16.72 | 15.91 | 16.60 | 655,789 | +0.66(+4.14%) |
Dec 07, 2018 | 16.94 | 17.16 | 15.84 | 15.94 | 1,066,300 | -1.13(-6.62%) |
Dec 06, 2018 | 15.14 | 17.23 | 14.97 | 17.07 | 2,269,341 | +1.92(+12.67%) |
Dec 04, 2018 | 16.02 | 16.10 | 15.11 | 15.15 | 756,700 | -0.92(-5.72%) |
Dec 03, 2018 | 16.44 | 16.70 | 15.68 | 16.07 | 664,761 | -0.03(-0.19%) |
Nov 30, 2018 | 16.06 | 16.29 | 15.82 | 16.10 | 870,000 | +0.05(+0.31%) |
Nov 29, 2018 | 16.00 | 16.35 | 15.84 | 16.05 | 644,538 | -0.11(-0.68%) |
Nov 28, 2018 | 15.38 | 16.25 | 15.27 | 16.16 | 1,153,810 | +0.95(+6.25%) |
Nov 27, 2018 | 15.30 | 15.38 | 14.92 | 15.21 | 585,551 | -0.29(-1.87%) |
Nov 26, 2018 | 14.90 | 15.56 | 14.75 | 15.50 | 730,761 | +0.79(+5.37%) |
Nov 23, 2018 | 14.70 | 15.15 | 14.66 | 14.71 | 341,300 | -0.12(-0.81%) |
Nov 21, 2018 | 14.83 | 14.83 | 14.83 | 0 | +1.05(+7.62%) | |
Nov 20, 2018 | 14.04 | 14.51 | 13.63 | 13.78 | 1,676,338 | -0.73(-5.03%) |
Nov 19, 2018 | 15.74 | 15.74 | 14.42 | 14.51 | 1,002,144 | -1.23(-7.81%) |
Nov 16, 2018 | 15.38 | 15.94 | 15.28 | 15.74 | 848,800 | +0.01(+0.06%) |
Nov 15, 2018 | 15.30 | 15.74 | 15.02 | 15.73 | 1,339,608 | +0.42(+2.74%) |
Nov 14, 2018 | 15.74 | 15.92 | 15.23 | 15.31 | 706,998 | -0.24(-1.54%) |
Nov 13, 2018 | 15.98 | 16.32 | 15.33 | 15.55 | 1,130,573 | -0.21(-1.33%) |
Nov 12, 2018 | 16.30 | 16.37 | 15.20 | 15.76 | 4,041,064 | -0.48(-2.96%) |
Nov 09, 2018 | 18.23 | 18.45 | 16.07 | 16.24 | 3,277,800 | -2.17(-11.79%) |
Nov 08, 2018 | 19.04 | 19.24 | 18.16 | 18.41 | 1,470,727 | -0.64(-3.36%) |
Nov 07, 2018 | 18.29 | 19.35 | 18.07 | 19.05 | 938,505 | +0.94(+5.19%) |
Nov 06, 2018 | 18.89 | 18.89 | 17.90 | 18.11 | 909,358 | -0.88(-4.63%) |
Nov 05, 2018 | 19.28 | 19.60 | 18.14 | 18.99 | 1,428,282 | +0.41(+2.21%) |
Nov 02, 2018 | 18.51 | 19.02 | 17.95 | 18.58 | 1,004,400 | +0.20(+1.09%) |
Nov 01, 2018 | 17.89 | 18.46 | 17.54 | 18.38 | 1,066,190 | +0.52(+2.91%) |
Oct 31, 2018 | 17.58 | 18.02 | 17.45 | 17.86 | 1,508,703 | +0.62(+3.60%) |
Oct 30, 2018 | 16.67 | 17.26 | 16.41 | 17.24 | 1,474,319 | +0.61(+3.67%) |
Oct 29, 2018 | 17.85 | 18.05 | 16.29 | 16.63 | 2,284,544 | -0.34(-2.00%) |
Oct 26, 2018 | 16.75 | 17.57 | 16.57 | 16.97 | 1,444,000 | -0.55(-3.14%) |
Oct 25, 2018 | 16.86 | 17.63 | 16.60 | 17.52 | 1,524,367 | +0.66(+3.91%) |
Oct 24, 2018 | 18.31 | 18.55 | 16.84 | 16.86 | 1,146,569 | -1.62(-8.77%) |
Oct 23, 2018 | 17.90 | 18.71 | 17.52 | 18.48 | 1,010,171 | -0.06(-0.32%) |
Oct 22, 2018 | 18.17 | 18.72 | 17.77 | 18.54 | 1,171,112 | +0.65(+3.63%) |
Oct 19, 2018 | 19.17 | 19.34 | 17.84 | 17.89 | 1,498,700 | -1.14(-5.99%) |
Oct 18, 2018 | 19.71 | 19.92 | 18.89 | 19.03 | 1,456,460 | -0.83(-4.18%) |
Oct 17, 2018 | 20.44 | 20.57 | 19.83 | 19.86 | 1,095,024 | -0.55(-2.69%) |
Oct 16, 2018 | 20.00 | 20.51 | 19.63 | 20.41 | 1,619,217 | +0.66(+3.34%) |
Oct 15, 2018 | 20.19 | 20.21 | 19.26 | 19.75 | 1,563,531 | -0.50(-2.47%) |
Oct 12, 2018 | 20.19 | 20.59 | 20.05 | 20.25 | 1,880,700 | +0.40(+2.02%) |
Oct 11, 2018 | 19.90 | 20.41 | 19.12 | 19.85 | 3,009,565 | -0.10(-0.50%) |
Oct 10, 2018 | 22.31 | 22.40 | 19.52 | 19.95 | 3,836,458 | -2.45(-10.94%) |
Oct 09, 2018 | 22.37 | 23.08 | 22.05 | 22.40 | 1,648,693 | -0.27(-1.19%) |
Oct 08, 2018 | 22.93 | 23.84 | 22.67 | 22.67 | 2,800,616 | -0.61(-2.62%) |
Oct 05, 2018 | 24.36 | 24.86 | 23.21 | 23.28 | 2,842,900 | -1.20(-4.90%) |
Oct 04, 2018 | 25.30 | 25.78 | 23.83 | 24.48 | 13,388,569 | +2.60(+11.88%) |
Oct 03, 2018 | 21.54 | 21.90 | 21.20 | 21.88 | 1,056,541 | +0.38(+1.77%) |
Oct 02, 2018 | 22.01 | 22.24 | 21.32 | 21.50 | 858,246 | -0.69(-3.11%) |