Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.40 | 19.15 | 17.93 | 18.20 | 555,500 | +0.02(+0.11%) |
Dec 28, 2018 | 18.30 | 18.84 | 17.74 | 18.18 | 775,800 | -0.08(-0.44%) |
Dec 27, 2018 | 17.36 | 18.31 | 17.25 | 18.26 | 491,374 | +0.54(+3.05%) |
Dec 26, 2018 | 16.07 | 17.81 | 16.04 | 17.72 | 350,851 | +1.74(+10.89%) |
Dec 24, 2018 | 15.54 | 16.72 | 15.23 | 15.98 | 422,600 | +0.21(+1.33%) |
Dec 21, 2018 | 16.34 | 16.63 | 15.40 | 15.77 | 649,000 | -0.62(-3.78%) |
Dec 20, 2018 | 16.88 | 17.68 | 16.08 | 16.39 | 465,579 | -0.70(-4.10%) |
Dec 19, 2018 | 18.14 | 18.52 | 16.84 | 17.09 | 562,272 | -1.22(-6.66%) |
Dec 18, 2018 | 16.66 | 18.40 | 16.65 | 18.31 | 508,901 | +1.76(+10.63%) |
Dec 17, 2018 | 16.95 | 17.68 | 15.86 | 16.55 | 605,558 | +0.26(+1.60%) |
Dec 14, 2018 | 16.55 | 17.15 | 15.97 | 16.29 | 626,900 | -0.19(-1.15%) |
Dec 13, 2018 | 17.20 | 17.48 | 16.13 | 16.48 | 361,173 | -0.58(-3.40%) |
Dec 12, 2018 | 17.51 | 18.50 | 16.69 | 17.06 | 3,009,167 | +1.15(+7.23%) |
Dec 11, 2018 | 17.01 | 17.09 | 15.31 | 15.91 | 1,227,578 | -1.71(-9.70%) |
Dec 10, 2018 | 17.00 | 19.80 | 14.65 | 17.62 | 4,077,252 | +1.16(+7.05%) |
Dec 07, 2018 | 16.22 | 16.47 | 15.53 | 16.46 | 241,500 | +0.23(+1.42%) |
Dec 06, 2018 | 15.80 | 16.48 | 14.50 | 16.23 | 250,502 | +0.04(+0.25%) |
Dec 04, 2018 | 16.00 | 16.47 | 15.42 | 16.19 | 271,700 | +0.19(+1.19%) |
Dec 03, 2018 | 16.21 | 16.21 | 15.18 | 16.00 | 349,604 | +0.23(+1.46%) |
Nov 30, 2018 | 14.84 | 15.98 | 14.36 | 15.77 | 387,800 | +0.99(+6.70%) |
Nov 29, 2018 | 14.80 | 15.15 | 14.56 | 14.78 | 142,926 | -0.03(-0.20%) |
Nov 28, 2018 | 14.67 | 14.84 | 14.15 | 14.81 | 126,734 | +0.25(+1.72%) |
Nov 27, 2018 | 14.63 | 15.05 | 14.47 | 14.56 | 199,688 | -0.41(-2.74%) |
Nov 26, 2018 | 15.33 | 15.37 | 14.25 | 14.97 | 140,880 | -0.25(-1.64%) |
Nov 23, 2018 | 14.04 | 15.50 | 13.87 | 15.22 | 92,800 | +1.10(+7.79%) |
Nov 21, 2018 | 14.12 | 14.12 | 14.12 | 0 | -0.15(-1.05%) | |
Nov 20, 2018 | 16.39 | 16.80 | 14.19 | 14.27 | 550,551 | -2.45(-14.65%) |
Nov 19, 2018 | 16.52 | 16.79 | 15.82 | 16.72 | 337,493 | +0.02(+0.12%) |
Nov 16, 2018 | 14.67 | 16.78 | 14.55 | 16.70 | 689,200 | +2.03(+13.84%) |
Nov 15, 2018 | 12.75 | 14.77 | 12.75 | 14.67 | 368,353 | +1.68(+12.93%) |
Nov 14, 2018 | 12.32 | 13.39 | 12.32 | 12.99 | 276,103 | +0.74(+6.04%) |
Nov 13, 2018 | 11.62 | 12.27 | 11.27 | 12.25 | 570,017 | +0.67(+5.79%) |
Nov 12, 2018 | 12.01 | 12.41 | 11.31 | 11.58 | 502,770 | -0.39(-3.26%) |
Nov 09, 2018 | 12.25 | 14.04 | 11.56 | 11.97 | 356,600 | -0.35(-2.84%) |
Nov 08, 2018 | 13.62 | 13.62 | 12.20 | 12.32 | 419,708 | -1.48(-10.72%) |
Nov 07, 2018 | 13.75 | 14.37 | 13.34 | 13.80 | 292,909 | -0.01(-0.07%) |
Nov 06, 2018 | 14.13 | 14.50 | 13.46 | 13.81 | 415,236 | -0.38(-2.68%) |
Nov 05, 2018 | 15.04 | 15.20 | 14.09 | 14.19 | 159,598 | -0.89(-5.90%) |
Nov 02, 2018 | 14.74 | 15.33 | 14.55 | 15.08 | 165,000 | +0.38(+2.59%) |
Nov 01, 2018 | 14.36 | 15.10 | 14.36 | 14.70 | 315,130 | +0.38(+2.65%) |
Oct 31, 2018 | 14.91 | 15.13 | 13.99 | 14.32 | 374,127 | -0.36(-2.45%) |
Oct 30, 2018 | 15.71 | 16.04 | 14.41 | 14.68 | 254,272 | -1.18(-7.44%) |
Oct 29, 2018 | 16.34 | 16.63 | 15.36 | 15.86 | 280,240 | -0.35(-2.16%) |
Oct 26, 2018 | 16.21 | 16.60 | 15.14 | 16.21 | 296,500 | -0.26(-1.58%) |
Oct 25, 2018 | 16.30 | 16.99 | 16.19 | 16.47 | 169,009 | +0.36(+2.23%) |
Oct 24, 2018 | 17.00 | 17.20 | 15.88 | 16.11 | 176,362 | -0.98(-5.73%) |
Oct 23, 2018 | 16.47 | 17.55 | 16.19 | 17.09 | 145,389 | +0.33(+1.97%) |
Oct 22, 2018 | 16.71 | 16.98 | 16.32 | 16.76 | 178,196 | +0.12(+0.72%) |
Oct 19, 2018 | 16.77 | 18.00 | 16.28 | 16.64 | 170,500 | +0.22(+1.34%) |
Oct 18, 2018 | 16.39 | 16.55 | 15.79 | 16.42 | 196,012 | +0.00(+0.00%) |
Oct 17, 2018 | 16.20 | 16.78 | 15.74 | 16.42 | 86,578 | +0.19(+1.17%) |
Oct 16, 2018 | 15.54 | 16.38 | 15.12 | 16.23 | 114,499 | +0.88(+5.73%) |
Oct 15, 2018 | 15.25 | 15.73 | 14.70 | 15.35 | 124,454 | +0.06(+0.39%) |
Oct 12, 2018 | 14.92 | 15.65 | 14.92 | 15.29 | 230,200 | +0.65(+4.44%) |
Oct 11, 2018 | 15.00 | 15.94 | 14.51 | 14.64 | 338,524 | -0.43(-2.85%) |
Oct 10, 2018 | 15.98 | 17.60 | 15.05 | 15.07 | 635,394 | +0.47(+3.22%) |
Oct 09, 2018 | 15.31 | 15.81 | 14.35 | 14.60 | 290,570 | -0.80(-5.19%) |
Oct 08, 2018 | 16.05 | 16.14 | 15.12 | 15.40 | 223,955 | -0.71(-4.41%) |
Oct 05, 2018 | 16.35 | 16.57 | 15.37 | 16.11 | 227,200 | -0.36(-2.19%) |
Oct 04, 2018 | 17.17 | 17.17 | 16.20 | 16.47 | 209,989 | -0.75(-4.36%) |
Oct 03, 2018 | 17.30 | 17.31 | 16.96 | 17.22 | 147,474 | -0.21(-1.20%) |
Oct 02, 2018 | 18.26 | 18.28 | 17.29 | 17.43 | 200,892 | -0.86(-4.70%) |