Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.80 | 13.02 | 12.60 | 13.00 | 510,100 | +0.30(+2.36%) |
Dec 28, 2018 | 12.98 | 13.00 | 12.31 | 12.70 | 551,100 | -0.26(-2.01%) |
Dec 27, 2018 | 13.02 | 13.19 | 12.36 | 12.96 | 563,982 | -0.23(-1.74%) |
Dec 26, 2018 | 12.47 | 13.27 | 12.41 | 13.19 | 640,720 | +0.74(+5.94%) |
Dec 24, 2018 | 12.50 | 12.81 | 12.19 | 12.45 | 359,000 | -0.20(-1.58%) |
Dec 21, 2018 | 13.03 | 13.29 | 12.53 | 12.65 | 1,181,800 | -0.33(-2.54%) |
Dec 20, 2018 | 13.70 | 13.86 | 12.72 | 12.98 | 866,596 | -0.38(-2.84%) |
Dec 19, 2018 | 13.85 | 14.34 | 13.34 | 13.36 | 686,887 | -0.44(-3.19%) |
Dec 18, 2018 | 14.11 | 14.30 | 13.46 | 13.80 | 1,100,494 | -0.18(-1.29%) |
Dec 17, 2018 | 14.00 | 14.55 | 13.58 | 13.98 | 1,286,681 | -0.07(-0.50%) |
Dec 14, 2018 | 14.05 | 14.48 | 13.88 | 14.05 | 748,800 | -0.03(-0.21%) |
Dec 13, 2018 | 15.64 | 15.78 | 13.92 | 14.08 | 1,009,671 | -1.46(-9.40%) |
Dec 12, 2018 | 15.88 | 16.00 | 15.46 | 15.54 | 449,803 | -0.16(-1.02%) |
Dec 11, 2018 | 16.02 | 16.39 | 15.49 | 15.70 | 674,808 | -0.13(-0.82%) |
Dec 10, 2018 | 16.20 | 16.49 | 15.39 | 15.83 | 662,509 | -0.24(-1.49%) |
Dec 07, 2018 | 17.08 | 17.25 | 15.95 | 16.07 | 1,201,800 | -1.03(-6.02%) |
Dec 06, 2018 | 17.46 | 17.65 | 17.03 | 17.10 | 601,977 | -0.66(-3.72%) |
Dec 04, 2018 | 18.62 | 18.80 | 17.72 | 17.76 | 608,400 | -0.95(-5.08%) |
Dec 03, 2018 | 18.36 | 18.71 | 17.90 | 18.71 | 464,603 | +0.53(+2.92%) |
Nov 30, 2018 | 18.38 | 18.52 | 17.97 | 18.18 | 323,900 | -0.26(-1.41%) |
Nov 29, 2018 | 18.60 | 18.79 | 18.38 | 18.44 | 239,911 | -0.28(-1.50%) |
Nov 28, 2018 | 18.48 | 18.72 | 18.16 | 18.72 | 363,232 | +0.37(+2.02%) |
Nov 27, 2018 | 18.60 | 18.76 | 18.15 | 18.35 | 317,017 | -0.44(-2.34%) |
Nov 26, 2018 | 18.77 | 18.96 | 18.28 | 18.79 | 310,783 | +0.21(+1.13%) |
Nov 23, 2018 | 18.28 | 19.06 | 18.11 | 18.58 | 243,500 | +0.21(+1.14%) |
Nov 21, 2018 | 18.37 | 18.37 | 18.37 | 0 | +0.62(+3.49%) | |
Nov 20, 2018 | 17.80 | 18.47 | 17.33 | 17.75 | 459,464 | -0.23(-1.28%) |
Nov 19, 2018 | 19.00 | 19.13 | 17.87 | 17.98 | 443,874 | -1.06(-5.57%) |
Nov 16, 2018 | 18.75 | 19.19 | 18.41 | 19.04 | 413,500 | +0.28(+1.49%) |
Nov 15, 2018 | 18.00 | 18.80 | 17.90 | 18.76 | 392,611 | +0.65(+3.59%) |
Nov 14, 2018 | 19.07 | 19.43 | 17.85 | 18.11 | 621,686 | -0.79(-4.18%) |
Nov 13, 2018 | 19.09 | 19.41 | 18.83 | 18.90 | 359,973 | -0.02(-0.11%) |
Nov 12, 2018 | 19.63 | 19.70 | 18.70 | 18.92 | 468,104 | -0.75(-3.81%) |
Nov 09, 2018 | 20.20 | 20.34 | 19.12 | 19.67 | 445,300 | -0.76(-3.72%) |
Nov 08, 2018 | 19.72 | 20.72 | 19.25 | 20.43 | 547,545 | +0.72(+3.65%) |
Nov 07, 2018 | 19.13 | 20.09 | 17.90 | 19.71 | 1,152,355 | -0.01(-0.05%) |
Nov 06, 2018 | 19.60 | 19.92 | 19.32 | 19.72 | 301,062 | +0.17(+0.87%) |
Nov 05, 2018 | 19.76 | 19.97 | 19.33 | 19.55 | 420,960 | -0.14(-0.71%) |
Nov 02, 2018 | 19.95 | 20.29 | 19.37 | 19.69 | 411,400 | -0.12(-0.61%) |
Nov 01, 2018 | 18.89 | 19.85 | 18.51 | 19.81 | 468,095 | +1.07(+5.71%) |
Oct 31, 2018 | 18.50 | 18.93 | 18.32 | 18.74 | 492,011 | +0.53(+2.91%) |
Oct 30, 2018 | 17.86 | 18.84 | 17.79 | 18.21 | 621,394 | +0.23(+1.28%) |
Oct 29, 2018 | 18.99 | 19.15 | 17.51 | 17.98 | 530,910 | -0.69(-3.70%) |
Oct 26, 2018 | 18.63 | 19.22 | 18.20 | 18.67 | 460,600 | -0.25(-1.32%) |
Oct 25, 2018 | 17.92 | 19.26 | 17.92 | 18.92 | 692,900 | +1.12(+6.29%) |
Oct 24, 2018 | 18.70 | 18.97 | 17.78 | 17.80 | 775,845 | -0.89(-4.76%) |
Oct 23, 2018 | 18.79 | 19.05 | 18.31 | 18.69 | 606,035 | -0.58(-3.01%) |
Oct 22, 2018 | 20.11 | 20.11 | 18.56 | 19.27 | 467,613 | -0.40(-2.03%) |
Oct 19, 2018 | 20.10 | 20.34 | 19.38 | 19.67 | 363,700 | -0.29(-1.45%) |
Oct 18, 2018 | 20.36 | 20.50 | 19.64 | 19.96 | 370,184 | -0.41(-2.01%) |
Oct 17, 2018 | 20.70 | 20.85 | 19.60 | 20.37 | 436,552 | -0.30(-1.45%) |
Oct 16, 2018 | 19.64 | 20.74 | 19.41 | 20.67 | 644,448 | +1.27(+6.55%) |
Oct 15, 2018 | 19.38 | 19.75 | 18.84 | 19.40 | 692,126 | +0.06(+0.31%) |
Oct 12, 2018 | 19.43 | 19.72 | 18.77 | 19.34 | 584,100 | +0.35(+1.84%) |
Oct 11, 2018 | 18.58 | 19.43 | 18.19 | 18.99 | 818,740 | +0.22(+1.17%) |
Oct 10, 2018 | 19.81 | 19.84 | 18.73 | 18.77 | 714,856 | -1.05(-5.30%) |
Oct 09, 2018 | 20.10 | 20.52 | 19.70 | 19.82 | 558,590 | -0.38(-1.88%) |
Oct 08, 2018 | 20.66 | 20.89 | 19.81 | 20.20 | 622,724 | -0.52(-2.51%) |
Oct 05, 2018 | 20.66 | 20.96 | 20.00 | 20.72 | 470,500 | +0.19(+0.93%) |
Oct 04, 2018 | 22.41 | 22.41 | 20.35 | 20.53 | 1,202,231 | -2.09(-9.24%) |
Oct 03, 2018 | 22.70 | 23.21 | 22.40 | 22.62 | 547,379 | -0.08(-0.35%) |
Oct 02, 2018 | 23.45 | 23.71 | 22.37 | 22.70 | 813,754 | -0.77(-3.28%) |