Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.69 | 14.47 | 13.62 | 14.43 | 172,300 | +0.75(+5.48%) |
Dec 28, 2018 | 13.60 | 13.89 | 13.38 | 13.68 | 224,900 | +0.16(+1.18%) |
Dec 27, 2018 | 12.88 | 13.93 | 12.88 | 13.52 | 237,702 | +0.12(+0.90%) |
Dec 26, 2018 | 13.26 | 13.56 | 13.01 | 13.40 | 339,741 | +0.21(+1.59%) |
Dec 24, 2018 | 13.15 | 13.52 | 13.07 | 13.19 | 112,000 | -0.08(-0.60%) |
Dec 21, 2018 | 13.93 | 14.73 | 13.23 | 13.27 | 274,700 | -0.52(-3.77%) |
Dec 20, 2018 | 14.11 | 15.10 | 12.85 | 13.79 | 1,288,532 | -0.31(-2.20%) |
Dec 19, 2018 | 14.62 | 14.80 | 13.83 | 14.10 | 275,605 | -0.53(-3.62%) |
Dec 18, 2018 | 14.84 | 15.00 | 14.46 | 14.63 | 169,444 | -0.16(-1.08%) |
Dec 17, 2018 | 15.50 | 15.53 | 14.67 | 14.79 | 234,190 | -0.78(-5.01%) |
Dec 14, 2018 | 15.63 | 15.79 | 15.45 | 15.57 | 113,100 | -0.13(-0.83%) |
Dec 13, 2018 | 16.04 | 16.08 | 15.53 | 15.70 | 107,817 | -0.33(-2.06%) |
Dec 12, 2018 | 15.67 | 16.49 | 15.54 | 16.03 | 92,248 | +0.39(+2.49%) |
Dec 11, 2018 | 15.48 | 16.00 | 15.47 | 15.64 | 87,493 | +0.24(+1.56%) |
Dec 10, 2018 | 14.95 | 15.44 | 14.94 | 15.40 | 108,500 | +0.44(+2.94%) |
Dec 07, 2018 | 14.93 | 15.46 | 14.88 | 14.96 | 117,800 | +0.03(+0.20%) |
Dec 06, 2018 | 14.55 | 15.05 | 14.55 | 14.93 | 265,430 | +0.07(+0.47%) |
Dec 04, 2018 | 15.50 | 15.60 | 14.72 | 14.86 | 234,300 | -0.69(-4.44%) |
Dec 03, 2018 | 15.78 | 16.02 | 15.37 | 15.55 | 211,226 | -0.23(-1.46%) |
Nov 30, 2018 | 16.10 | 16.12 | 15.50 | 15.78 | 467,600 | -0.32(-1.99%) |
Nov 29, 2018 | 16.52 | 16.95 | 16.00 | 16.10 | 187,751 | -0.24(-1.47%) |
Nov 28, 2018 | 16.74 | 16.82 | 15.82 | 16.34 | 99,726 | -0.26(-1.57%) |
Nov 27, 2018 | 16.51 | 16.68 | 16.19 | 16.60 | 119,731 | -0.11(-0.66%) |
Nov 26, 2018 | 16.70 | 16.97 | 16.39 | 16.71 | 116,187 | +0.06(+0.36%) |
Nov 23, 2018 | 16.19 | 16.92 | 16.19 | 16.65 | 50,700 | +0.25(+1.52%) |
Nov 21, 2018 | 16.40 | 16.40 | 16.40 | 0 | +0.31(+1.93%) | |
Nov 20, 2018 | 16.49 | 16.52 | 15.79 | 16.09 | 181,231 | -0.52(-3.13%) |
Nov 19, 2018 | 16.78 | 17.80 | 16.47 | 16.61 | 136,287 | -0.34(-2.01%) |
Nov 16, 2018 | 16.95 | 17.02 | 16.27 | 16.95 | 206,200 | -0.05(-0.29%) |
Nov 15, 2018 | 16.71 | 17.16 | 16.27 | 17.00 | 174,925 | +0.18(+1.07%) |
Nov 14, 2018 | 17.52 | 17.77 | 16.77 | 16.82 | 167,681 | -0.60(-3.44%) |
Nov 13, 2018 | 17.25 | 17.79 | 17.20 | 17.42 | 234,278 | +0.34(+1.99%) |
Nov 12, 2018 | 17.57 | 17.73 | 16.83 | 17.08 | 221,609 | -0.74(-4.15%) |
Nov 09, 2018 | 17.92 | 19.35 | 17.51 | 17.82 | 386,000 | +0.80(+4.70%) |
Nov 08, 2018 | 16.49 | 17.06 | 16.38 | 17.02 | 126,301 | +0.51(+3.09%) |
Nov 07, 2018 | 17.20 | 17.25 | 16.49 | 16.51 | 109,811 | -0.69(-4.01%) |
Nov 06, 2018 | 17.10 | 17.62 | 17.07 | 17.20 | 224,408 | +0.18(+1.06%) |
Nov 05, 2018 | 16.69 | 17.10 | 16.55 | 17.02 | 82,795 | +0.34(+2.04%) |
Nov 02, 2018 | 16.62 | 16.81 | 16.47 | 16.68 | 98,000 | +0.06(+0.36%) |
Nov 01, 2018 | 15.97 | 16.68 | 15.97 | 16.62 | 91,031 | +0.67(+4.20%) |
Oct 31, 2018 | 15.72 | 16.01 | 15.42 | 15.95 | 228,419 | +0.42(+2.70%) |
Oct 30, 2018 | 15.17 | 15.65 | 14.65 | 15.53 | 470,068 | +0.39(+2.58%) |
Oct 29, 2018 | 15.50 | 16.52 | 14.86 | 15.14 | 180,122 | -0.21(-1.37%) |
Oct 26, 2018 | 15.57 | 15.99 | 15.08 | 15.35 | 129,000 | -0.41(-2.60%) |
Oct 25, 2018 | 16.05 | 16.21 | 15.72 | 15.76 | 89,317 | -0.16(-1.01%) |
Oct 24, 2018 | 16.17 | 16.52 | 15.90 | 15.92 | 137,564 | -0.23(-1.42%) |
Oct 23, 2018 | 15.81 | 16.28 | 15.66 | 16.15 | 107,100 | +0.16(+1.00%) |
Oct 22, 2018 | 15.96 | 16.17 | 15.77 | 15.99 | 120,947 | +0.09(+0.57%) |
Oct 19, 2018 | 16.23 | 16.40 | 15.60 | 15.90 | 138,600 | -0.27(-1.67%) |
Oct 18, 2018 | 16.91 | 17.14 | 16.02 | 16.17 | 311,644 | -0.73(-4.32%) |
Oct 17, 2018 | 16.96 | 17.14 | 16.73 | 16.90 | 210,774 | -0.07(-0.41%) |
Oct 16, 2018 | 17.02 | 17.30 | 16.67 | 16.97 | 767,383 | +0.07(+0.41%) |
Oct 15, 2018 | 17.18 | 17.85 | 16.52 | 16.90 | 229,637 | -0.35(-2.03%) |
Oct 12, 2018 | 17.64 | 17.93 | 16.99 | 17.25 | 116,100 | +0.02(+0.12%) |
Oct 11, 2018 | 17.15 | 17.84 | 16.85 | 17.23 | 366,483 | +0.07(+0.41%) |
Oct 10, 2018 | 17.86 | 18.55 | 17.12 | 17.16 | 214,627 | -0.75(-4.19%) |
Oct 09, 2018 | 17.83 | 18.25 | 17.78 | 17.91 | 155,406 | +0.02(+0.11%) |
Oct 08, 2018 | 18.20 | 18.48 | 17.71 | 17.89 | 156,729 | -0.35(-1.92%) |
Oct 05, 2018 | 18.48 | 19.48 | 17.96 | 18.24 | 101,900 | -0.27(-1.46%) |
Oct 04, 2018 | 18.60 | 18.96 | 18.17 | 18.51 | 124,369 | -0.16(-0.86%) |
Oct 03, 2018 | 18.10 | 18.86 | 18.06 | 18.67 | 173,812 | +0.59(+3.26%) |
Oct 02, 2018 | 18.02 | 18.43 | 17.80 | 18.08 | 170,322 | +0.01(+0.06%) |