Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.13 | 13.23 | 12.95 | 13.23 | 3,263,900 | +0.16(+1.22%) |
Dec 28, 2018 | 13.09 | 13.24 | 12.95 | 13.07 | 2,315,200 | -0.05(-0.38%) |
Dec 27, 2018 | 13.04 | 13.25 | 12.73 | 13.12 | 2,323,057 | -0.15(-1.13%) |
Dec 26, 2018 | 12.99 | 13.28 | 12.66 | 13.27 | 2,432,037 | +0.39(+3.03%) |
Dec 24, 2018 | 12.98 | 13.34 | 12.87 | 12.88 | 1,351,900 | -0.19(-1.45%) |
Dec 21, 2018 | 13.92 | 13.92 | 13.05 | 13.07 | 6,084,900 | -0.77(-5.56%) |
Dec 20, 2018 | 13.98 | 14.17 | 13.59 | 13.84 | 4,159,931 | -0.24(-1.70%) |
Dec 19, 2018 | 14.33 | 14.65 | 13.98 | 14.08 | 2,771,717 | -0.24(-1.68%) |
Dec 18, 2018 | 14.34 | 14.58 | 14.22 | 14.32 | 2,622,322 | +0.08(+0.56%) |
Dec 17, 2018 | 14.63 | 14.69 | 14.20 | 14.24 | 2,712,109 | -0.45(-3.06%) |
Dec 14, 2018 | 14.84 | 14.96 | 14.67 | 14.69 | 2,525,800 | -0.33(-2.20%) |
Dec 13, 2018 | 15.29 | 15.46 | 14.95 | 15.02 | 1,896,187 | -0.20(-1.31%) |
Dec 12, 2018 | 15.19 | 15.39 | 15.13 | 15.22 | 1,827,176 | +0.26(+1.74%) |
Dec 11, 2018 | 15.23 | 15.38 | 14.95 | 14.96 | 2,592,913 | -0.09(-0.60%) |
Dec 10, 2018 | 15.08 | 15.25 | 14.90 | 15.05 | 2,642,181 | -0.08(-0.53%) |
Dec 07, 2018 | 15.56 | 15.72 | 15.01 | 15.13 | 2,501,700 | -0.48(-3.07%) |
Dec 06, 2018 | 15.37 | 15.78 | 15.25 | 15.61 | 4,939,857 | -0.07(-0.45%) |
Dec 04, 2018 | 15.98 | 16.14 | 15.66 | 15.68 | 2,719,400 | -0.47(-2.91%) |
Dec 03, 2018 | 16.08 | 16.30 | 15.84 | 16.15 | 4,775,993 | +0.16(+1.00%) |
Nov 30, 2018 | 16.12 | 16.31 | 15.74 | 15.99 | 4,163,700 | -0.21(-1.30%) |
Nov 29, 2018 | 16.53 | 16.56 | 16.18 | 16.20 | 4,340,962 | -0.42(-2.53%) |
Nov 28, 2018 | 16.21 | 16.77 | 16.09 | 16.62 | 5,325,642 | +0.48(+2.97%) |
Nov 27, 2018 | 16.42 | 16.55 | 15.97 | 16.14 | 5,184,137 | -0.42(-2.54%) |
Nov 26, 2018 | 16.70 | 16.76 | 16.50 | 16.56 | 5,472,324 | +0.14(+0.85%) |
Nov 23, 2018 | 16.14 | 16.60 | 16.09 | 16.42 | 2,081,600 | +0.25(+1.55%) |
Nov 21, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.30(+1.89%) | |
Nov 20, 2018 | 15.45 | 16.32 | 14.83 | 15.87 | 6,914,343 | -0.40(-2.46%) |
Nov 19, 2018 | 16.80 | 16.89 | 16.03 | 16.27 | 3,159,226 | -0.62(-3.67%) |
Nov 16, 2018 | 16.81 | 16.95 | 16.54 | 16.89 | 2,388,700 | -0.06(-0.35%) |
Nov 15, 2018 | 16.67 | 17.02 | 16.57 | 16.95 | 2,739,992 | +0.27(+1.62%) |
Nov 14, 2018 | 17.06 | 17.06 | 16.55 | 16.68 | 1,573,901 | -0.23(-1.36%) |
Nov 13, 2018 | 16.93 | 17.06 | 16.73 | 16.91 | 1,743,829 | +0.06(+0.36%) |
Nov 12, 2018 | 17.50 | 17.56 | 16.76 | 16.85 | 2,010,762 | -0.64(-3.66%) |
Nov 09, 2018 | 17.58 | 17.58 | 17.27 | 17.49 | 1,408,200 | -0.26(-1.46%) |
Nov 08, 2018 | 17.62 | 17.88 | 17.53 | 17.75 | 1,170,214 | +0.10(+0.57%) |
Nov 07, 2018 | 17.41 | 17.77 | 17.38 | 17.65 | 2,041,258 | +0.41(+2.38%) |
Nov 06, 2018 | 17.09 | 17.41 | 16.99 | 17.24 | 3,448,206 | +0.19(+1.11%) |
Nov 05, 2018 | 17.14 | 17.24 | 16.83 | 17.05 | 1,358,960 | -0.07(-0.41%) |
Nov 02, 2018 | 17.44 | 17.55 | 16.94 | 17.12 | 1,840,500 | -0.32(-1.83%) |
Nov 01, 2018 | 17.24 | 17.54 | 17.21 | 17.44 | 2,362,198 | +0.05(+0.29%) |
Oct 31, 2018 | 17.21 | 17.42 | 17.02 | 17.39 | 1,985,283 | +0.40(+2.35%) |
Oct 30, 2018 | 16.45 | 17.01 | 16.29 | 16.99 | 1,805,225 | +0.51(+3.09%) |
Oct 29, 2018 | 16.97 | 17.09 | 16.29 | 16.48 | 2,126,331 | -0.26(-1.55%) |
Oct 26, 2018 | 16.78 | 16.98 | 16.42 | 16.74 | 1,634,500 | -0.31(-1.82%) |
Oct 25, 2018 | 16.77 | 17.28 | 16.75 | 17.05 | 2,281,971 | +0.38(+2.28%) |
Oct 24, 2018 | 17.25 | 17.42 | 16.66 | 16.67 | 1,577,168 | -0.66(-3.81%) |
Oct 23, 2018 | 17.27 | 17.50 | 17.05 | 17.33 | 1,346,491 | -0.18(-1.03%) |
Oct 22, 2018 | 17.30 | 17.61 | 17.23 | 17.51 | 1,380,205 | +0.29(+1.68%) |
Oct 19, 2018 | 17.49 | 17.61 | 17.11 | 17.22 | 1,964,700 | -0.04(-0.23%) |
Oct 18, 2018 | 17.43 | 17.49 | 17.19 | 17.26 | 1,254,334 | -0.25(-1.43%) |
Oct 17, 2018 | 17.44 | 17.62 | 17.29 | 17.51 | 1,046,068 | +0.05(+0.29%) |
Oct 16, 2018 | 17.09 | 17.50 | 16.98 | 17.46 | 2,600,474 | +0.59(+3.50%) |
Oct 15, 2018 | 16.84 | 16.92 | 16.64 | 16.87 | 2,052,588 | +0.02(+0.12%) |
Oct 12, 2018 | 16.89 | 17.02 | 16.56 | 16.85 | 2,094,700 | +0.22(+1.32%) |
Oct 11, 2018 | 16.86 | 17.28 | 16.54 | 16.63 | 3,343,140 | -0.37(-2.18%) |
Oct 10, 2018 | 17.03 | 17.07 | 16.69 | 17.00 | 4,069,550 | -0.12(-0.70%) |
Oct 09, 2018 | 17.19 | 17.47 | 17.06 | 17.12 | 2,306,115 | -0.12(-0.70%) |
Oct 08, 2018 | 17.33 | 17.49 | 17.03 | 17.24 | 1,840,371 | -0.15(-0.86%) |
Oct 05, 2018 | 17.51 | 17.64 | 17.18 | 17.39 | 1,961,000 | -0.13(-0.74%) |
Oct 04, 2018 | 17.65 | 17.65 | 17.38 | 17.52 | 3,124,616 | -0.14(-0.79%) |
Oct 03, 2018 | 17.35 | 17.70 | 17.27 | 17.66 | 4,001,158 | +0.38(+2.20%) |
Oct 02, 2018 | 17.24 | 17.39 | 17.17 | 17.28 | 2,087,017 | -0.03(-0.17%) |