Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.95 | 15.15 | 14.28 | 14.63 | 41,436 | -0.31(-2.06%) |
Dec 28, 2018 | 15.05 | 16.15 | 14.94 | 14.94 | 38,613 | -0.22(-1.44%) |
Dec 27, 2018 | 14.58 | 15.16 | 14.42 | 15.16 | 34,344 | +0.31(+2.07%) |
Dec 26, 2018 | 13.90 | 14.91 | 13.90 | 14.85 | 27,991 | +1.01(+7.31%) |
Dec 24, 2018 | 14.02 | 14.29 | 13.29 | 13.84 | 22,583 | -0.21(-1.48%) |
Dec 21, 2018 | 14.24 | 14.51 | 13.84 | 14.05 | 151,025 | -0.20(-1.39%) |
Dec 20, 2018 | 14.34 | 14.44 | 14.04 | 14.24 | 34,615 | -0.12(-0.83%) |
Dec 19, 2018 | 15.40 | 15.74 | 14.25 | 14.36 | 40,325 | -0.96(-6.28%) |
Dec 18, 2018 | 15.13 | 15.97 | 15.13 | 15.32 | 35,966 | +0.34(+2.25%) |
Dec 17, 2018 | 15.49 | 15.72 | 14.76 | 14.99 | 38,567 | -0.42(-2.70%) |
Dec 14, 2018 | 15.43 | 15.64 | 15.18 | 15.40 | 18,348 | -0.21(-1.33%) |
Dec 13, 2018 | 15.67 | 15.88 | 15.39 | 15.61 | 23,862 | +0.01(+0.06%) |
Dec 12, 2018 | 15.62 | 15.84 | 15.50 | 15.60 | 32,670 | +0.15(+0.96%) |
Dec 11, 2018 | 15.68 | 15.70 | 15.17 | 15.45 | 28,402 | +0.05(+0.32%) |
Dec 10, 2018 | 15.72 | 15.92 | 15.11 | 15.40 | 41,679 | -0.28(-1.77%) |
Dec 07, 2018 | 15.90 | 16.18 | 15.58 | 15.68 | 36,798 | -0.22(-1.37%) |
Dec 06, 2018 | 16.04 | 16.17 | 15.24 | 15.90 | 38,852 | -0.23(-1.41%) |
Dec 04, 2018 | 17.38 | 17.49 | 16.05 | 16.13 | 69,060 | -1.35(-7.72%) |
Dec 03, 2018 | 17.81 | 17.98 | 17.32 | 17.48 | 36,811 | +0.17(+0.97%) |
Nov 30, 2018 | 17.71 | 17.91 | 17.23 | 17.31 | 25,305 | -0.55(-3.06%) |
Nov 29, 2018 | 17.74 | 17.98 | 17.67 | 17.85 | 42,162 | +0.03(+0.17%) |
Nov 28, 2018 | 17.39 | 17.90 | 17.27 | 17.82 | 33,470 | +0.45(+2.57%) |
Nov 27, 2018 | 17.65 | 17.77 | 17.20 | 17.38 | 15,829 | -0.40(-2.23%) |
Nov 26, 2018 | 17.62 | 17.99 | 17.35 | 17.77 | 32,850 | +0.17(+0.96%) |
Nov 23, 2018 | 17.67 | 18.16 | 17.12 | 17.61 | 20,970 | -0.23(-1.28%) |
Nov 21, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.25(+1.41%) | |
Nov 20, 2018 | 17.68 | 18.23 | 17.45 | 17.59 | 28,329 | -0.46(-2.53%) |
Nov 19, 2018 | 18.72 | 18.73 | 17.92 | 18.04 | 27,837 | -0.76(-4.06%) |
Nov 16, 2018 | 18.29 | 18.92 | 18.29 | 18.81 | 16,836 | +0.44(+2.38%) |
Nov 15, 2018 | 18.14 | 18.62 | 17.95 | 18.37 | 33,583 | +0.13(+0.71%) |
Nov 14, 2018 | 18.27 | 18.60 | 17.85 | 18.24 | 40,717 | +0.11(+0.60%) |
Nov 13, 2018 | 18.42 | 18.97 | 17.96 | 18.13 | 17,502 | -0.26(-1.40%) |
Nov 12, 2018 | 18.85 | 18.86 | 18.20 | 18.39 | 36,323 | -0.39(-2.06%) |
Nov 09, 2018 | 19.18 | 19.18 | 18.25 | 18.78 | 24,902 | -0.51(-2.62%) |
Nov 08, 2018 | 19.29 | 19.56 | 19.00 | 19.28 | 21,609 | -0.02(-0.10%) |
Nov 07, 2018 | 19.72 | 19.72 | 19.11 | 19.30 | 20,027 | -0.21(-1.07%) |
Nov 06, 2018 | 18.57 | 19.51 | 17.96 | 19.51 | 25,208 | +0.89(+4.79%) |
Nov 05, 2018 | 19.14 | 20.09 | 18.31 | 18.62 | 40,266 | -0.54(-2.80%) |
Nov 02, 2018 | 19.73 | 19.87 | 19.13 | 19.15 | 22,583 | -0.54(-2.72%) |
Nov 01, 2018 | 19.06 | 20.40 | 19.06 | 19.69 | 28,516 | +0.71(+3.76%) |
Oct 31, 2018 | 18.97 | 19.26 | 18.36 | 18.97 | 52,187 | +0.21(+1.11%) |
Oct 30, 2018 | 19.31 | 20.03 | 18.45 | 18.77 | 88,404 | -1.29(-6.43%) |
Oct 29, 2018 | 20.93 | 21.77 | 19.72 | 20.06 | 73,233 | +0.83(+4.33%) |
Oct 26, 2018 | 18.68 | 19.39 | 18.61 | 19.22 | 33,270 | +0.23(+1.20%) |
Oct 25, 2018 | 19.07 | 19.09 | 18.58 | 18.99 | 43,851 | +0.47(+2.52%) |
Oct 24, 2018 | 19.29 | 19.84 | 18.52 | 18.53 | 44,025 | -0.74(-3.86%) |
Oct 23, 2018 | 19.46 | 19.93 | 18.92 | 19.27 | 125,756 | -0.63(-3.19%) |
Oct 22, 2018 | 19.86 | 20.07 | 19.72 | 19.91 | 119,413 | +0.08(+0.40%) |
Oct 19, 2018 | 19.62 | 20.93 | 19.60 | 19.83 | 44,864 | +0.17(+0.86%) |
Oct 18, 2018 | 20.57 | 20.60 | 19.59 | 19.66 | 58,363 | -0.98(-4.76%) |
Oct 17, 2018 | 20.72 | 20.81 | 20.37 | 20.64 | 16,675 | -0.20(-0.95%) |
Oct 16, 2018 | 20.70 | 20.96 | 20.04 | 20.84 | 36,377 | +0.23(+1.11%) |
Oct 15, 2018 | 20.49 | 20.88 | 20.39 | 20.61 | 18,608 | +0.11(+0.53%) |
Oct 12, 2018 | 20.23 | 20.67 | 20.00 | 20.50 | 51,417 | +0.42(+2.07%) |
Oct 11, 2018 | 20.94 | 21.50 | 19.95 | 20.09 | 49,920 | -1.00(-4.75%) |
Oct 10, 2018 | 22.31 | 22.42 | 21.03 | 21.09 | 58,758 | -1.25(-5.60%) |
Oct 09, 2018 | 22.81 | 23.04 | 22.33 | 22.34 | 31,358 | -0.52(-2.26%) |
Oct 08, 2018 | 22.52 | 22.90 | 22.16 | 22.85 | 37,562 | +0.29(+1.27%) |
Oct 05, 2018 | 22.68 | 22.79 | 21.89 | 22.57 | 102,733 | -0.13(-0.57%) |
Oct 04, 2018 | 23.07 | 23.46 | 22.58 | 22.69 | 21,226 | -0.44(-1.89%) |
Oct 03, 2018 | 22.55 | 23.19 | 22.43 | 23.13 | 43,626 | +0.66(+2.96%) |
Oct 02, 2018 | 23.02 | 23.02 | 21.98 | 22.47 | 80,460 | -0.56(-2.41%) |