Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.56 | 13.73 | 13.29 | 13.43 | 361,000 | -0.17(-1.25%) |
Dec 28, 2018 | 13.70 | 13.84 | 13.54 | 13.60 | 294,200 | -0.05(-0.37%) |
Dec 27, 2018 | 13.04 | 13.69 | 13.02 | 13.65 | 286,831 | +0.43(+3.25%) |
Dec 26, 2018 | 13.14 | 13.23 | 12.67 | 13.22 | 315,567 | +0.15(+1.15%) |
Dec 24, 2018 | 13.05 | 13.27 | 12.95 | 13.07 | 176,600 | -0.07(-0.53%) |
Dec 21, 2018 | 13.55 | 13.59 | 13.07 | 13.14 | 813,700 | -0.26(-1.94%) |
Dec 20, 2018 | 13.40 | 13.65 | 13.31 | 13.40 | 393,209 | -0.07(-0.52%) |
Dec 19, 2018 | 13.44 | 13.96 | 13.27 | 13.47 | 566,885 | -0.01(-0.07%) |
Dec 18, 2018 | 13.43 | 13.73 | 13.43 | 13.48 | 329,820 | +0.12(+0.90%) |
Dec 17, 2018 | 13.85 | 13.85 | 13.30 | 13.36 | 414,369 | -0.49(-3.54%) |
Dec 14, 2018 | 14.25 | 14.30 | 13.63 | 13.85 | 446,500 | -0.41(-2.88%) |
Dec 13, 2018 | 15.00 | 15.03 | 14.18 | 14.26 | 412,589 | -0.74(-4.93%) |
Dec 12, 2018 | 15.20 | 15.24 | 14.96 | 15.00 | 166,596 | -0.03(-0.20%) |
Dec 11, 2018 | 15.58 | 15.58 | 14.91 | 15.03 | 235,273 | -0.34(-2.21%) |
Dec 10, 2018 | 15.46 | 15.56 | 15.09 | 15.37 | 264,016 | -0.22(-1.41%) |
Dec 07, 2018 | 15.97 | 16.13 | 15.45 | 15.59 | 225,100 | -0.38(-2.38%) |
Dec 06, 2018 | 15.68 | 16.01 | 15.53 | 15.97 | 216,719 | -0.04(-0.25%) |
Dec 04, 2018 | 16.50 | 16.50 | 15.96 | 16.01 | 167,500 | -0.52(-3.15%) |
Dec 03, 2018 | 16.29 | 16.56 | 16.22 | 16.53 | 230,139 | +0.47(+2.93%) |
Nov 30, 2018 | 16.04 | 16.20 | 15.95 | 16.06 | 126,000 | -0.02(-0.12%) |
Nov 29, 2018 | 16.10 | 16.19 | 15.92 | 16.08 | 129,748 | -0.03(-0.19%) |
Nov 28, 2018 | 15.96 | 16.20 | 15.81 | 16.11 | 171,534 | +0.12(+0.75%) |
Nov 27, 2018 | 16.00 | 16.14 | 15.87 | 15.99 | 101,286 | -0.10(-0.62%) |
Nov 26, 2018 | 16.27 | 16.35 | 15.83 | 16.09 | 167,434 | +0.04(+0.25%) |
Nov 23, 2018 | 15.89 | 16.13 | 15.85 | 16.05 | 59,900 | +0.01(+0.06%) |
Nov 21, 2018 | 16.04 | 16.04 | 16.04 | 0 | +0.21(+1.33%) | |
Nov 20, 2018 | 15.79 | 15.94 | 15.54 | 15.83 | 217,118 | -0.18(-1.12%) |
Nov 19, 2018 | 16.30 | 16.43 | 15.94 | 16.01 | 182,037 | -0.42(-2.56%) |
Nov 16, 2018 | 16.29 | 16.54 | 16.09 | 16.43 | 293,400 | +0.01(+0.06%) |
Nov 15, 2018 | 16.13 | 16.49 | 15.87 | 16.42 | 248,901 | +0.28(+1.73%) |
Nov 14, 2018 | 16.26 | 16.53 | 16.11 | 16.14 | 275,537 | -0.06(-0.37%) |
Nov 13, 2018 | 16.00 | 16.53 | 16.00 | 16.20 | 370,954 | +0.27(+1.73%) |
Nov 12, 2018 | 16.14 | 16.43 | 15.83 | 15.93 | 550,927 | -0.09(-0.59%) |
Nov 09, 2018 | 16.87 | 17.30 | 15.85 | 16.02 | 2,113,600 | -3.70(-18.76%) |
Nov 08, 2018 | 19.61 | 19.78 | 19.25 | 19.72 | 386,898 | -0.04(-0.20%) |
Nov 07, 2018 | 19.19 | 19.81 | 19.11 | 19.76 | 284,710 | +0.76(+4.00%) |
Nov 06, 2018 | 18.45 | 19.07 | 18.40 | 19.00 | 195,920 | +0.54(+2.93%) |
Nov 05, 2018 | 18.31 | 18.59 | 18.18 | 18.46 | 185,164 | +0.16(+0.87%) |
Nov 02, 2018 | 18.48 | 18.54 | 18.10 | 18.30 | 214,300 | -0.20(-1.08%) |
Nov 01, 2018 | 18.00 | 18.68 | 18.00 | 18.50 | 256,248 | +0.53(+2.95%) |
Oct 31, 2018 | 17.71 | 18.11 | 17.71 | 17.97 | 132,439 | +0.40(+2.28%) |
Oct 30, 2018 | 17.34 | 17.71 | 17.08 | 17.57 | 163,903 | +0.23(+1.33%) |
Oct 29, 2018 | 17.76 | 17.87 | 17.22 | 17.34 | 193,160 | -0.28(-1.59%) |
Oct 26, 2018 | 17.51 | 17.94 | 17.35 | 17.62 | 206,700 | -0.25(-1.40%) |
Oct 25, 2018 | 18.30 | 18.42 | 17.78 | 17.87 | 331,709 | -0.46(-2.51%) |
Oct 24, 2018 | 18.63 | 18.96 | 18.31 | 18.33 | 339,133 | -0.31(-1.66%) |
Oct 23, 2018 | 18.40 | 18.75 | 18.25 | 18.64 | 177,397 | +0.05(+0.27%) |
Oct 22, 2018 | 18.31 | 18.62 | 18.28 | 18.59 | 128,053 | +0.37(+2.03%) |
Oct 19, 2018 | 18.60 | 18.69 | 18.16 | 18.22 | 291,900 | -0.33(-1.78%) |
Oct 18, 2018 | 18.75 | 18.79 | 18.45 | 18.55 | 152,797 | -0.21(-1.12%) |
Oct 17, 2018 | 18.65 | 18.79 | 18.54 | 18.76 | 138,665 | -0.10(-0.53%) |
Oct 16, 2018 | 18.49 | 18.93 | 18.32 | 18.86 | 160,994 | +0.52(+2.84%) |
Oct 15, 2018 | 18.21 | 18.47 | 18.18 | 18.34 | 124,066 | +0.05(+0.27%) |
Oct 12, 2018 | 18.28 | 18.55 | 18.18 | 18.29 | 194,300 | +0.26(+1.44%) |
Oct 11, 2018 | 17.92 | 18.34 | 17.85 | 18.03 | 258,313 | -0.01(-0.06%) |
Oct 10, 2018 | 18.57 | 18.60 | 18.04 | 18.04 | 349,125 | -0.58(-3.11%) |
Oct 09, 2018 | 18.58 | 18.81 | 18.43 | 18.62 | 163,716 | -0.04(-0.21%) |
Oct 08, 2018 | 18.93 | 19.07 | 18.62 | 18.66 | 345,349 | -0.41(-2.15%) |
Oct 05, 2018 | 19.35 | 19.38 | 18.74 | 19.07 | 323,000 | -0.30(-1.55%) |
Oct 04, 2018 | 19.73 | 19.88 | 19.34 | 19.37 | 246,987 | -0.47(-2.37%) |
Oct 03, 2018 | 19.41 | 19.96 | 19.21 | 19.84 | 256,018 | +0.52(+2.69%) |
Oct 02, 2018 | 19.57 | 19.71 | 19.01 | 19.32 | 356,928 | -0.40(-2.03%) |