Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.91 | 14.01 | 13.65 | 13.84 | 1,237,167 | -0.07(-0.51%) |
Dec 28, 2018 | 13.73 | 14.01 | 13.63 | 13.91 | 1,905,936 | +0.18(+1.30%) |
Dec 27, 2018 | 13.52 | 13.73 | 13.19 | 13.73 | 1,851,077 | +0.07(+0.52%) |
Dec 26, 2018 | 13.50 | 13.72 | 13.29 | 13.66 | 2,360,709 | +0.23(+1.73%) |
Dec 24, 2018 | 13.41 | 13.59 | 13.19 | 13.43 | 774,293 | -0.10(-0.73%) |
Dec 21, 2018 | 14.21 | 14.23 | 13.47 | 13.52 | 2,903,825 | -0.59(-4.17%) |
Dec 20, 2018 | 14.35 | 14.38 | 13.82 | 14.11 | 1,222,654 | -0.17(-1.19%) |
Dec 19, 2018 | 14.72 | 14.86 | 14.24 | 14.28 | 1,346,508 | -0.40(-2.74%) |
Dec 18, 2018 | 14.93 | 15.06 | 14.53 | 14.68 | 1,492,443 | -0.19(-1.26%) |
Dec 17, 2018 | 15.14 | 15.28 | 14.77 | 14.87 | 1,830,047 | -0.33(-2.17%) |
Dec 14, 2018 | 14.95 | 15.41 | 14.95 | 15.20 | 1,775,431 | -0.04(-0.29%) |
Dec 13, 2018 | 15.19 | 15.33 | 14.96 | 15.25 | 1,309,445 | +0.11(+0.71%) |
Dec 12, 2018 | 15.45 | 15.62 | 15.12 | 15.14 | 1,334,388 | -0.17(-1.11%) |
Dec 11, 2018 | 15.44 | 15.82 | 15.18 | 15.31 | 1,473,538 | -0.07(-0.46%) |
Dec 10, 2018 | 15.85 | 16.06 | 15.29 | 15.38 | 1,781,338 | -0.48(-3.04%) |
Dec 07, 2018 | 15.91 | 16.06 | 15.78 | 15.86 | 1,167,265 | -0.06(-0.39%) |
Dec 06, 2018 | 15.64 | 15.99 | 15.36 | 15.93 | 3,102,182 | -0.04(-0.22%) |
Dec 04, 2018 | 16.34 | 16.41 | 15.94 | 15.96 | 1,415,729 | -0.46(-2.83%) |
Dec 03, 2018 | 16.41 | 16.66 | 16.23 | 16.43 | 1,368,816 | +0.18(+1.10%) |
Nov 30, 2018 | 16.09 | 16.32 | 16.01 | 16.25 | 2,207,947 | +0.05(+0.33%) |
Nov 29, 2018 | 16.41 | 16.44 | 16.07 | 16.19 | 3,379,682 | -0.19(-1.14%) |
Nov 28, 2018 | 16.15 | 16.53 | 15.98 | 16.38 | 2,267,240 | +0.13(+0.82%) |
Nov 27, 2018 | 16.43 | 16.59 | 16.23 | 16.25 | 1,293,343 | -0.30(-1.83%) |
Nov 26, 2018 | 16.51 | 16.69 | 16.45 | 16.55 | 758,839 | +0.21(+1.26%) |
Nov 23, 2018 | 16.30 | 16.49 | 16.30 | 16.35 | 173,745 | -0.04(-0.27%) |
Nov 21, 2018 | 16.39 | 16.39 | 16.39 | 0 | +0.32(+2.00%) | |
Nov 20, 2018 | 15.93 | 16.16 | 15.88 | 16.07 | 1,517,790 | -0.05(-0.33%) |
Nov 19, 2018 | 16.29 | 16.42 | 16.03 | 16.12 | 898,026 | -0.18(-1.10%) |
Nov 16, 2018 | 16.18 | 16.33 | 15.96 | 16.30 | 1,397,358 | +0.03(+0.16%) |
Nov 15, 2018 | 15.97 | 16.32 | 15.89 | 16.27 | 2,022,467 | +0.22(+1.39%) |
Nov 14, 2018 | 16.12 | 16.40 | 16.05 | 16.05 | 1,452,577 | +0.12(+0.78%) |
Nov 13, 2018 | 16.06 | 16.20 | 15.86 | 15.93 | 1,224,711 | -0.08(-0.50%) |
Nov 12, 2018 | 16.22 | 16.32 | 15.97 | 16.00 | 1,536,026 | -0.29(-1.79%) |
Nov 09, 2018 | 16.29 | 16.48 | 16.12 | 16.30 | 1,042,854 | -0.11(-0.65%) |
Nov 08, 2018 | 16.18 | 16.44 | 16.06 | 16.40 | 1,638,449 | +0.13(+0.81%) |
Nov 07, 2018 | 16.01 | 16.33 | 15.89 | 16.27 | 925,821 | +0.28(+1.77%) |
Nov 06, 2018 | 15.92 | 16.07 | 15.71 | 15.99 | 1,463,519 | -0.03(-0.17%) |
Nov 05, 2018 | 15.85 | 16.21 | 15.66 | 16.01 | 1,434,583 | +0.13(+0.83%) |
Nov 02, 2018 | 16.12 | 16.38 | 15.72 | 15.88 | 1,932,048 | -0.33(-2.01%) |
Nov 01, 2018 | 14.80 | 16.35 | 14.80 | 16.21 | 2,799,836 | +1.85(+12.90%) |
Oct 31, 2018 | 14.29 | 14.51 | 14.10 | 14.36 | 2,771,247 | +0.07(+0.49%) |
Oct 30, 2018 | 14.18 | 14.41 | 14.18 | 14.29 | 2,006,037 | +0.11(+0.75%) |
Oct 29, 2018 | 14.45 | 14.73 | 14.16 | 14.18 | 3,290,129 | -0.19(-1.35%) |
Oct 26, 2018 | 14.29 | 14.57 | 14.10 | 14.37 | 1,361,971 | -0.02(-0.12%) |
Oct 25, 2018 | 14.03 | 14.59 | 14.03 | 14.39 | 2,021,500 | +0.49(+3.55%) |
Oct 24, 2018 | 14.78 | 14.85 | 13.88 | 13.90 | 3,877,819 | -0.87(-5.91%) |
Oct 23, 2018 | 14.59 | 14.88 | 14.13 | 14.77 | 4,094,348 | -0.65(-4.23%) |
Oct 22, 2018 | 15.56 | 15.56 | 15.37 | 15.42 | 1,052,500 | -0.14(-0.91%) |
Oct 19, 2018 | 15.85 | 15.89 | 15.48 | 15.56 | 939,317 | -0.26(-1.62%) |
Oct 18, 2018 | 16.11 | 16.30 | 15.78 | 15.82 | 1,428,160 | -0.28(-1.75%) |
Oct 17, 2018 | 16.33 | 16.33 | 15.90 | 16.10 | 1,707,489 | -0.21(-1.30%) |
Oct 16, 2018 | 16.16 | 16.46 | 16.15 | 16.31 | 1,427,776 | +0.11(+0.71%) |
Oct 15, 2018 | 16.14 | 16.30 | 16.05 | 16.20 | 1,433,893 | +0.01(+0.05%) |
Oct 12, 2018 | 16.58 | 16.58 | 16.11 | 16.19 | 1,902,677 | -0.15(-0.92%) |
Oct 11, 2018 | 16.45 | 16.60 | 16.31 | 16.34 | 1,403,774 | -0.13(-0.80%) |
Oct 10, 2018 | 16.72 | 16.85 | 16.46 | 16.47 | 1,305,418 | -0.30(-1.79%) |
Oct 09, 2018 | 16.87 | 16.93 | 16.72 | 16.77 | 1,091,161 | -0.11(-0.63%) |
Oct 08, 2018 | 16.71 | 16.97 | 16.66 | 16.88 | 1,142,647 | +0.08(+0.47%) |
Oct 05, 2018 | 16.68 | 16.89 | 16.59 | 16.80 | 1,793,923 | +0.17(+1.01%) |
Oct 04, 2018 | 16.83 | 16.88 | 16.56 | 16.63 | 2,702,319 | -0.27(-1.62%) |
Oct 03, 2018 | 17.37 | 17.42 | 16.84 | 16.90 | 1,919,595 | -0.40(-2.29%) |
Oct 02, 2018 | 17.59 | 17.60 | 17.19 | 17.30 | 1,136,449 | -0.27(-1.56%) |