Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.55 | 15.69 | 15.08 | 15.19 | 426,100 | -0.16(-1.04%) |
Dec 28, 2018 | 15.34 | 15.77 | 15.11 | 15.35 | 519,100 | +0.06(+0.39%) |
Dec 27, 2018 | 15.08 | 15.47 | 14.80 | 15.29 | 509,134 | -0.01(-0.07%) |
Dec 26, 2018 | 14.47 | 15.38 | 14.35 | 15.30 | 852,367 | +0.90(+6.25%) |
Dec 24, 2018 | 14.63 | 14.96 | 14.36 | 14.40 | 307,600 | -0.32(-2.17%) |
Dec 21, 2018 | 15.77 | 15.91 | 14.56 | 14.72 | 1,049,200 | -1.03(-6.54%) |
Dec 20, 2018 | 16.02 | 16.31 | 15.22 | 15.75 | 658,946 | -0.32(-1.99%) |
Dec 19, 2018 | 16.50 | 16.69 | 15.85 | 16.07 | 451,771 | -0.40(-2.43%) |
Dec 18, 2018 | 16.59 | 16.79 | 16.17 | 16.47 | 785,341 | +0.03(+0.18%) |
Dec 17, 2018 | 16.63 | 17.09 | 16.34 | 16.44 | 710,204 | -0.36(-2.14%) |
Dec 14, 2018 | 16.81 | 17.22 | 16.32 | 16.80 | 590,100 | -0.19(-1.12%) |
Dec 13, 2018 | 17.59 | 17.78 | 16.81 | 16.99 | 749,260 | -0.26(-1.51%) |
Dec 12, 2018 | 17.84 | 18.07 | 17.20 | 17.25 | 665,287 | -0.38(-2.16%) |
Dec 11, 2018 | 18.07 | 18.19 | 17.42 | 17.63 | 398,500 | -0.20(-1.12%) |
Dec 10, 2018 | 17.52 | 17.88 | 17.28 | 17.83 | 634,784 | +0.33(+1.89%) |
Dec 07, 2018 | 18.10 | 18.39 | 17.42 | 17.50 | 663,200 | -0.58(-3.21%) |
Dec 06, 2018 | 17.60 | 18.11 | 17.29 | 18.08 | 547,650 | +0.24(+1.35%) |
Dec 04, 2018 | 18.52 | 19.44 | 17.68 | 17.84 | 946,600 | -0.96(-5.11%) |
Dec 03, 2018 | 18.02 | 18.82 | 17.72 | 18.80 | 566,793 | +0.75(+4.16%) |
Nov 30, 2018 | 17.85 | 18.18 | 17.64 | 18.05 | 437,600 | +0.17(+0.95%) |
Nov 29, 2018 | 17.94 | 18.18 | 17.50 | 17.88 | 434,342 | -0.11(-0.61%) |
Nov 28, 2018 | 17.51 | 18.44 | 17.26 | 17.99 | 650,412 | +0.55(+3.15%) |
Nov 27, 2018 | 18.14 | 18.55 | 17.36 | 17.44 | 632,395 | -0.73(-4.02%) |
Nov 26, 2018 | 18.48 | 18.72 | 18.07 | 18.17 | 491,077 | -0.11(-0.60%) |
Nov 23, 2018 | 18.15 | 18.63 | 18.06 | 18.28 | 231,800 | -0.02(-0.11%) |
Nov 21, 2018 | 18.30 | 18.30 | 18.30 | 0 | +0.28(+1.55%) | |
Nov 20, 2018 | 18.07 | 18.66 | 17.87 | 18.02 | 550,977 | -0.19(-1.04%) |
Nov 19, 2018 | 18.00 | 18.40 | 17.58 | 18.21 | 542,926 | +0.22(+1.22%) |
Nov 16, 2018 | 18.00 | 18.35 | 17.83 | 17.99 | 700,100 | -0.01(-0.06%) |
Nov 15, 2018 | 17.12 | 18.23 | 17.11 | 18.00 | 723,573 | +0.96(+5.63%) |
Nov 14, 2018 | 17.25 | 17.40 | 16.60 | 17.04 | 774,608 | -0.21(-1.22%) |
Nov 13, 2018 | 17.50 | 18.33 | 17.20 | 17.25 | 744,783 | -0.73(-4.06%) |
Nov 12, 2018 | 17.75 | 18.26 | 17.26 | 17.98 | 686,410 | +0.14(+0.78%) |
Nov 09, 2018 | 18.19 | 18.57 | 17.71 | 17.84 | 693,100 | -0.35(-1.92%) |
Nov 08, 2018 | 18.73 | 18.79 | 17.98 | 18.19 | 686,302 | -0.47(-2.52%) |
Nov 07, 2018 | 17.70 | 18.67 | 17.54 | 18.66 | 947,484 | +1.09(+6.20%) |
Nov 06, 2018 | 17.50 | 18.29 | 17.13 | 17.57 | 1,052,230 | -0.77(-4.20%) |
Nov 05, 2018 | 18.35 | 18.70 | 17.39 | 18.34 | 1,224,990 | +0.05(+0.27%) |
Nov 02, 2018 | 18.64 | 19.26 | 17.93 | 18.29 | 2,024,000 | -0.47(-2.51%) |
Nov 01, 2018 | 18.00 | 18.87 | 16.91 | 18.76 | 4,819,412 | -2.74(-12.74%) |
Oct 31, 2018 | 21.89 | 22.30 | 21.39 | 21.50 | 1,090,281 | -0.01(-0.05%) |
Oct 30, 2018 | 21.23 | 21.94 | 21.11 | 21.51 | 682,079 | +0.11(+0.51%) |
Oct 29, 2018 | 22.20 | 22.79 | 21.05 | 21.40 | 882,138 | -0.57(-2.59%) |
Oct 26, 2018 | 22.09 | 22.61 | 21.67 | 21.97 | 736,300 | -0.55(-2.44%) |
Oct 25, 2018 | 21.93 | 23.03 | 21.88 | 22.52 | 593,973 | +0.74(+3.40%) |
Oct 24, 2018 | 22.51 | 22.99 | 21.58 | 21.78 | 842,018 | -0.69(-3.07%) |
Oct 23, 2018 | 21.97 | 22.69 | 21.23 | 22.47 | 776,168 | +0.06(+0.27%) |
Oct 22, 2018 | 22.93 | 23.19 | 22.22 | 22.41 | 392,902 | -0.41(-1.80%) |
Oct 19, 2018 | 23.03 | 23.50 | 22.54 | 22.82 | 332,900 | -0.11(-0.48%) |
Oct 18, 2018 | 23.34 | 23.64 | 22.62 | 22.93 | 382,770 | -0.46(-1.97%) |
Oct 17, 2018 | 23.64 | 23.77 | 23.07 | 23.39 | 366,848 | -0.29(-1.22%) |
Oct 16, 2018 | 23.02 | 23.71 | 22.59 | 23.68 | 678,955 | +0.93(+4.09%) |
Oct 15, 2018 | 22.27 | 23.19 | 21.72 | 22.75 | 479,114 | +0.30(+1.34%) |
Oct 12, 2018 | 22.10 | 22.64 | 21.55 | 22.45 | 470,900 | +0.85(+3.94%) |
Oct 11, 2018 | 21.63 | 22.70 | 21.34 | 21.60 | 563,935 | -0.15(-0.69%) |
Oct 10, 2018 | 22.50 | 23.50 | 21.46 | 21.75 | 906,323 | -0.79(-3.50%) |
Oct 09, 2018 | 22.04 | 22.69 | 21.26 | 22.54 | 752,785 | +0.55(+2.50%) |
Oct 08, 2018 | 22.50 | 23.24 | 21.92 | 21.99 | 579,324 | -0.55(-2.44%) |
Oct 05, 2018 | 22.33 | 23.03 | 21.94 | 22.54 | 654,200 | +0.21(+0.94%) |
Oct 04, 2018 | 21.55 | 22.47 | 21.01 | 22.33 | 888,763 | +0.69(+3.19%) |
Oct 03, 2018 | 20.35 | 21.69 | 20.11 | 21.64 | 1,324,490 | +1.32(+6.50%) |
Oct 02, 2018 | 20.23 | 20.45 | 20.10 | 20.32 | 514,228 | +0.14(+0.69%) |