Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.28 | 13.36 | 12.65 | 13.15 | 255,900 | +0.04(+0.31%) |
Dec 28, 2018 | 12.86 | 13.41 | 12.86 | 13.11 | 377,500 | +0.14(+1.08%) |
Dec 27, 2018 | 12.49 | 12.98 | 12.21 | 12.97 | 292,133 | +0.26(+2.05%) |
Dec 26, 2018 | 11.86 | 12.80 | 11.73 | 12.71 | 370,108 | +1.05(+9.01%) |
Dec 24, 2018 | 11.50 | 11.97 | 11.22 | 11.66 | 252,500 | +0.09(+0.78%) |
Dec 21, 2018 | 12.51 | 12.73 | 11.50 | 11.57 | 484,300 | -0.94(-7.51%) |
Dec 20, 2018 | 12.53 | 12.76 | 12.03 | 12.51 | 455,533 | -0.02(-0.16%) |
Dec 19, 2018 | 13.10 | 13.58 | 12.52 | 12.53 | 372,436 | -0.61(-4.64%) |
Dec 18, 2018 | 13.58 | 13.69 | 13.10 | 13.14 | 339,118 | -0.46(-3.38%) |
Dec 17, 2018 | 13.37 | 13.99 | 13.07 | 13.60 | 323,594 | +0.22(+1.64%) |
Dec 14, 2018 | 13.69 | 14.07 | 13.15 | 13.38 | 361,700 | -0.33(-2.41%) |
Dec 13, 2018 | 14.50 | 14.73 | 13.53 | 13.71 | 263,301 | -0.60(-4.19%) |
Dec 12, 2018 | 14.29 | 14.75 | 14.02 | 14.31 | 379,230 | +0.27(+1.92%) |
Dec 11, 2018 | 15.14 | 15.20 | 13.78 | 14.04 | 420,286 | -0.76(-5.14%) |
Dec 10, 2018 | 14.15 | 15.05 | 14.03 | 14.80 | 328,482 | +0.43(+2.99%) |
Dec 07, 2018 | 14.55 | 14.84 | 14.08 | 14.37 | 245,500 | -0.44(-2.97%) |
Dec 06, 2018 | 14.22 | 14.89 | 14.00 | 14.81 | 328,245 | +0.05(+0.34%) |
Dec 04, 2018 | 14.66 | 15.19 | 14.55 | 14.76 | 413,100 | -0.02(-0.14%) |
Dec 03, 2018 | 15.32 | 15.63 | 14.25 | 14.78 | 678,131 | -0.25(-1.66%) |
Nov 30, 2018 | 15.94 | 16.24 | 14.72 | 15.03 | 623,200 | -1.04(-6.47%) |
Nov 29, 2018 | 15.66 | 16.47 | 15.50 | 16.07 | 304,953 | +0.21(+1.32%) |
Nov 28, 2018 | 15.83 | 15.90 | 14.92 | 15.86 | 306,930 | +0.40(+2.59%) |
Nov 27, 2018 | 15.80 | 15.83 | 15.20 | 15.46 | 273,141 | -0.43(-2.71%) |
Nov 26, 2018 | 15.68 | 16.09 | 15.50 | 15.89 | 202,593 | +0.30(+1.92%) |
Nov 23, 2018 | 15.33 | 15.88 | 15.20 | 15.59 | 96,100 | -0.06(-0.38%) |
Nov 21, 2018 | 15.65 | 15.65 | 15.65 | 0 | +0.52(+3.44%) | |
Nov 20, 2018 | 15.00 | 15.22 | 14.23 | 15.13 | 445,436 | -0.06(-0.39%) |
Nov 19, 2018 | 16.04 | 16.49 | 15.12 | 15.19 | 601,589 | -1.04(-6.41%) |
Nov 16, 2018 | 16.65 | 17.25 | 15.80 | 16.23 | 385,500 | -0.81(-4.75%) |
Nov 15, 2018 | 16.38 | 17.10 | 15.82 | 17.04 | 434,550 | +0.43(+2.59%) |
Nov 14, 2018 | 15.75 | 17.07 | 15.75 | 16.61 | 501,256 | +1.02(+6.54%) |
Nov 13, 2018 | 15.83 | 16.20 | 15.28 | 15.59 | 523,662 | -0.26(-1.64%) |
Nov 12, 2018 | 16.50 | 16.80 | 15.02 | 15.85 | 1,305,557 | +0.18(+1.15%) |
Nov 09, 2018 | 17.13 | 18.60 | 15.05 | 15.67 | 2,416,800 | -4.28(-21.45%) |
Nov 08, 2018 | 20.97 | 21.10 | 19.91 | 19.95 | 584,776 | -1.02(-4.86%) |
Nov 07, 2018 | 20.11 | 21.30 | 19.95 | 20.97 | 426,285 | +1.18(+5.96%) |
Nov 06, 2018 | 19.46 | 20.30 | 19.29 | 19.79 | 351,677 | +0.34(+1.75%) |
Nov 05, 2018 | 20.66 | 20.68 | 18.91 | 19.45 | 418,062 | -1.14(-5.54%) |
Nov 02, 2018 | 19.66 | 20.81 | 19.58 | 20.59 | 491,200 | +1.13(+5.81%) |
Nov 01, 2018 | 18.90 | 19.64 | 18.29 | 19.46 | 365,142 | +0.61(+3.24%) |
Oct 31, 2018 | 19.16 | 19.77 | 18.54 | 18.85 | 310,586 | -0.06(-0.32%) |
Oct 30, 2018 | 17.95 | 18.99 | 17.66 | 18.91 | 292,829 | +0.89(+4.94%) |
Oct 29, 2018 | 18.28 | 18.75 | 17.80 | 18.02 | 322,264 | +0.13(+0.73%) |
Oct 26, 2018 | 18.13 | 18.79 | 17.57 | 17.89 | 354,900 | -0.95(-5.04%) |
Oct 25, 2018 | 18.30 | 19.06 | 18.25 | 18.84 | 283,887 | +0.75(+4.15%) |
Oct 24, 2018 | 19.02 | 19.40 | 18.03 | 18.09 | 311,778 | -1.06(-5.54%) |
Oct 23, 2018 | 19.68 | 19.81 | 18.46 | 19.15 | 566,513 | -0.93(-4.63%) |
Oct 22, 2018 | 19.29 | 20.43 | 18.77 | 20.08 | 592,366 | +1.86(+10.21%) |
Oct 19, 2018 | 18.70 | 19.41 | 18.15 | 18.22 | 404,800 | -0.10(-0.55%) |
Oct 18, 2018 | 18.84 | 19.20 | 18.25 | 18.32 | 194,902 | -0.71(-3.73%) |
Oct 17, 2018 | 19.72 | 19.80 | 18.85 | 19.03 | 346,831 | -0.76(-3.84%) |
Oct 16, 2018 | 19.20 | 19.92 | 18.72 | 19.79 | 389,262 | +0.78(+4.10%) |
Oct 15, 2018 | 18.65 | 19.18 | 18.00 | 19.01 | 378,797 | +0.40(+2.15%) |
Oct 12, 2018 | 18.25 | 20.37 | 17.92 | 18.61 | 1,456,600 | +1.18(+6.77%) |
Oct 11, 2018 | 17.38 | 18.43 | 17.01 | 17.43 | 559,356 | -0.37(-2.08%) |
Oct 10, 2018 | 19.25 | 19.60 | 17.66 | 17.80 | 699,159 | -1.50(-7.77%) |
Oct 09, 2018 | 20.21 | 20.50 | 19.15 | 19.30 | 390,969 | -1.15(-5.62%) |
Oct 08, 2018 | 19.38 | 20.82 | 19.02 | 20.45 | 326,465 | +0.98(+5.03%) |
Oct 05, 2018 | 19.74 | 20.16 | 19.00 | 19.47 | 412,900 | -0.31(-1.57%) |
Oct 04, 2018 | 20.07 | 20.36 | 18.91 | 19.78 | 573,795 | -0.54(-2.66%) |
Oct 03, 2018 | 20.11 | 20.83 | 20.04 | 20.32 | 356,041 | +0.18(+0.89%) |
Oct 02, 2018 | 21.55 | 21.88 | 19.94 | 20.14 | 699,764 | -1.28(-5.98%) |