Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.35 | 14.35 | 14.35 | 0 | -0.25(-1.71%) | |
Dec 28, 2018 | 14.34 | 14.71 | 13.98 | 14.60 | 599,616 | +0.38(+2.67%) |
Dec 27, 2018 | 14.26 | 14.44 | 13.79 | 14.22 | 573,372 | +0.08(+0.57%) |
Dec 24, 2018 | 14.14 | 14.14 | 14.14 | 0 | +0.10(+0.71%) | |
Dec 21, 2018 | 14.80 | 14.83 | 13.82 | 14.04 | 965,882 | -0.57(-3.90%) |
Dec 20, 2018 | 15.00 | 15.15 | 14.36 | 14.61 | 1,181,771 | -0.34(-2.27%) |
Dec 19, 2018 | 15.66 | 15.77 | 14.92 | 14.95 | 699,973 | -0.59(-3.80%) |
Dec 18, 2018 | 15.80 | 15.80 | 15.25 | 15.54 | 610,539 | +0.26(+1.70%) |
Dec 17, 2018 | 15.72 | 16.01 | 15.12 | 15.28 | 736,499 | -0.50(-3.17%) |
Dec 14, 2018 | 15.58 | 16.14 | 15.35 | 15.78 | 502,879 | +0.07(+0.45%) |
Dec 13, 2018 | 16.63 | 16.69 | 15.57 | 15.71 | 645,253 | -0.77(-4.67%) |
Dec 12, 2018 | 17.12 | 17.17 | 16.48 | 16.48 | 578,814 | -0.59(-3.46%) |
Dec 11, 2018 | 16.96 | 17.11 | 16.66 | 17.07 | 894,388 | +0.35(+2.09%) |
Dec 10, 2018 | 16.93 | 17.11 | 16.34 | 16.72 | 568,356 | -0.09(-0.54%) |
Dec 07, 2018 | 17.23 | 17.42 | 16.48 | 16.81 | 575,113 | +0.66(+4.09%) |
Dec 06, 2018 | 15.15 | 16.17 | 15.05 | 16.15 | 671,897 | +1.10(+7.31%) |
Dec 05, 2018 | 16.33 | 16.75 | 15.05 | 15.05 | 657,285 | -1.20(-7.38%) |
Dec 04, 2018 | 16.90 | 16.92 | 16.22 | 16.25 | 562,498 | -0.74(-4.36%) |
Dec 03, 2018 | 17.57 | 17.91 | 16.56 | 16.99 | 795,323 | -0.52(-2.97%) |
Nov 30, 2018 | 17.50 | 17.55 | 17.23 | 17.51 | 389,154 | +0.05(+0.29%) |
Nov 29, 2018 | 17.72 | 17.77 | 17.25 | 17.46 | 205,127 | -0.31(-1.74%) |
Nov 28, 2018 | 17.32 | 17.77 | 17.30 | 17.77 | 356,223 | +0.55(+3.19%) |
Nov 27, 2018 | 17.35 | 17.55 | 17.04 | 17.22 | 505,967 | -0.11(-0.63%) |
Nov 26, 2018 | 18.45 | 18.46 | 17.29 | 17.33 | 462,884 | -0.72(-3.99%) |
Nov 23, 2018 | 17.64 | 18.14 | 17.64 | 18.05 | 170,526 | +0.30(+1.69%) |
Nov 22, 2018 | 17.95 | 17.95 | 17.50 | 17.75 | 194,529 | -0.15(-0.84%) |
Nov 21, 2018 | 17.66 | 18.07 | 17.63 | 17.90 | 304,877 | +0.53(+3.05%) |
Nov 20, 2018 | 17.12 | 17.93 | 16.90 | 17.37 | 576,187 | -0.35(-1.98%) |
Nov 19, 2018 | 18.51 | 18.53 | 17.59 | 17.72 | 517,892 | -0.87(-4.68%) |
Nov 16, 2018 | 18.84 | 19.01 | 18.42 | 18.59 | 314,683 | -0.30(-1.59%) |
Nov 15, 2018 | 17.88 | 19.09 | 17.74 | 18.89 | 467,252 | +0.87(+4.83%) |
Nov 14, 2018 | 18.50 | 18.60 | 17.40 | 18.02 | 675,475 | -0.88(-4.66%) |
Nov 13, 2018 | 19.43 | 19.66 | 18.81 | 18.90 | 254,742 | -0.57(-2.93%) |
Nov 12, 2018 | 20.10 | 20.30 | 18.93 | 19.47 | 384,695 | -0.34(-1.72%) |
Nov 09, 2018 | 20.56 | 20.60 | 19.65 | 19.81 | 433,772 | -1.09(-5.22%) |
Nov 08, 2018 | 21.89 | 21.89 | 20.77 | 20.90 | 903,846 | -1.30(-5.86%) |
Nov 07, 2018 | 21.07 | 22.40 | 20.43 | 22.20 | 941,972 | +1.67(+8.13%) |
Nov 06, 2018 | 20.04 | 20.97 | 19.70 | 20.53 | 1,222,831 | +0.68(+3.43%) |
Nov 05, 2018 | 19.38 | 19.88 | 18.82 | 19.85 | 461,335 | +0.70(+3.66%) |
Nov 02, 2018 | 18.87 | 19.27 | 18.69 | 19.15 | 533,176 | +0.39(+2.08%) |
Nov 01, 2018 | 18.75 | 19.00 | 18.14 | 18.76 | 576,158 | +0.19(+1.02%) |
Oct 31, 2018 | 17.88 | 18.71 | 17.60 | 18.57 | 625,884 | +1.30(+7.53%) |
Oct 30, 2018 | 16.63 | 17.68 | 16.34 | 17.27 | 705,579 | +0.20(+1.17%) |
Oct 29, 2018 | 19.36 | 19.53 | 16.68 | 17.07 | 992,555 | -2.00(-10.49%) |
Oct 26, 2018 | 19.00 | 19.69 | 18.75 | 19.07 | 652,331 | -0.36(-1.85%) |
Oct 25, 2018 | 18.60 | 19.85 | 18.53 | 19.43 | 532,737 | +0.77(+4.13%) |
Oct 24, 2018 | 20.47 | 20.56 | 18.55 | 18.66 | 1,134,242 | -1.21(-6.09%) |
Oct 23, 2018 | 18.02 | 20.75 | 18.01 | 19.87 | 2,320,747 | -0.40(-1.97%) |
Oct 22, 2018 | 22.88 | 23.08 | 19.49 | 20.27 | 2,314,490 | -2.66(-11.60%) |
Oct 19, 2018 | 24.32 | 24.66 | 22.54 | 22.93 | 978,650 | -1.18(-4.89%) |
Oct 18, 2018 | 24.38 | 24.98 | 23.99 | 24.11 | 838,255 | -0.19(-0.78%) |
Oct 17, 2018 | 23.66 | 24.63 | 22.79 | 24.30 | 1,084,308 | -0.52(-2.10%) |
Oct 16, 2018 | 26.50 | 27.00 | 24.60 | 24.82 | 2,030,404 | -1.23(-4.72%) |
Oct 15, 2018 | 24.65 | 26.09 | 24.58 | 26.05 | 1,225,309 | +1.82(+7.51%) |
Oct 12, 2018 | 23.65 | 24.23 | 23.50 | 24.23 | 1,022,898 | +1.03(+4.44%) |
Oct 11, 2018 | 23.11 | 23.61 | 22.88 | 23.20 | 686,190 | -0.52(-2.19%) |
Oct 10, 2018 | 23.50 | 24.16 | 22.76 | 23.72 | 852,570 | +0.23(+0.98%) |
Oct 09, 2018 | 24.00 | 24.17 | 23.40 | 23.49 | 587,033 | -0.01(-0.04%) |
Oct 05, 2018 | 23.50 | 23.50 | 23.50 | 0 | -0.04(-0.17%) | |
Oct 04, 2018 | 23.98 | 23.98 | 23.18 | 23.54 | 489,213 | -0.42(-1.75%) |
Oct 03, 2018 | 23.26 | 23.97 | 22.87 | 23.96 | 559,578 | +0.92(+3.99%) |
Oct 02, 2018 | 24.30 | 24.30 | 22.73 | 23.04 | 954,647 | -1.53(-6.23%) |