Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.19 | 13.27 | 12.86 | 13.03 | 16,693,416 | -0.10(-0.79%) |
Dec 28, 2018 | 13.13 | 13.43 | 13.07 | 13.13 | 14,096,401 | +0.02(+0.13%) |
Dec 27, 2018 | 12.99 | 13.13 | 12.58 | 13.12 | 18,793,838 | -0.04(-0.33%) |
Dec 26, 2018 | 12.56 | 13.16 | 12.02 | 13.16 | 19,754,006 | +0.67(+5.37%) |
Dec 24, 2018 | 12.74 | 12.77 | 12.36 | 12.49 | 12,690,702 | -0.33(-2.55%) |
Dec 21, 2018 | 13.35 | 13.54 | 12.73 | 12.82 | 25,961,076 | -0.49(-3.68%) |
Dec 20, 2018 | 13.77 | 13.85 | 13.00 | 13.31 | 20,426,820 | -0.52(-3.79%) |
Dec 19, 2018 | 14.08 | 14.24 | 13.69 | 13.83 | 19,228,606 | -0.21(-1.53%) |
Dec 18, 2018 | 14.11 | 14.38 | 13.92 | 14.05 | 14,208,726 | -0.01(-0.06%) |
Dec 17, 2018 | 14.58 | 14.69 | 13.94 | 14.05 | 17,753,064 | -0.57(-3.88%) |
Dec 14, 2018 | 14.52 | 14.79 | 14.51 | 14.62 | 13,159,811 | +0.10(+0.71%) |
Dec 13, 2018 | 14.88 | 14.97 | 14.41 | 14.52 | 12,600,623 | -0.38(-2.54%) |
Dec 12, 2018 | 14.78 | 15.15 | 14.75 | 14.90 | 17,502,586 | +0.30(+2.06%) |
Dec 11, 2018 | 14.83 | 15.10 | 14.53 | 14.60 | 13,008,837 | -0.07(-0.47%) |
Dec 10, 2018 | 15.05 | 15.10 | 14.24 | 14.67 | 18,326,606 | -0.36(-2.40%) |
Dec 07, 2018 | 14.94 | 15.37 | 14.89 | 15.03 | 14,131,744 | -0.01(-0.06%) |
Dec 06, 2018 | 15.30 | 15.34 | 14.51 | 15.04 | 23,093,930 | -0.32(-2.07%) |
Dec 04, 2018 | 16.16 | 16.34 | 15.30 | 15.35 | 22,415,614 | -0.81(-5.00%) |
Dec 03, 2018 | 16.32 | 16.39 | 16.03 | 16.16 | 12,851,205 | -0.01(-0.05%) |
Nov 30, 2018 | 16.00 | 16.20 | 15.92 | 16.17 | 16,510,771 | +0.15(+0.97%) |
Nov 29, 2018 | 16.03 | 16.14 | 15.87 | 16.02 | 7,436,135 | -0.09(-0.59%) |
Nov 28, 2018 | 16.04 | 16.21 | 15.79 | 16.11 | 10,941,188 | +0.14(+0.86%) |
Nov 27, 2018 | 15.83 | 16.07 | 15.76 | 15.97 | 9,565,289 | +0.11(+0.70%) |
Nov 26, 2018 | 15.49 | 15.90 | 15.47 | 15.86 | 20,358,604 | +0.48(+3.13%) |
Nov 23, 2018 | 15.36 | 15.49 | 15.18 | 15.38 | 7,137,081 | +0.07(+0.45%) |
Nov 21, 2018 | 15.31 | 15.31 | 15.31 | 0 | -0.13(-0.81%) | |
Nov 20, 2018 | 15.72 | 15.78 | 15.32 | 15.44 | 16,661,208 | -0.45(-2.84%) |
Nov 19, 2018 | 15.98 | 16.30 | 15.82 | 15.89 | 14,415,214 | -0.12(-0.73%) |
Nov 16, 2018 | 15.83 | 16.10 | 15.78 | 16.00 | 12,490,903 | +0.18(+1.11%) |
Nov 15, 2018 | 15.90 | 15.92 | 15.56 | 15.83 | 10,634,297 | -0.09(-0.58%) |
Nov 14, 2018 | 15.84 | 16.06 | 15.57 | 15.92 | 15,744,838 | +0.23(+1.49%) |
Nov 13, 2018 | 16.15 | 16.23 | 15.63 | 15.69 | 14,222,346 | -0.37(-2.29%) |
Nov 12, 2018 | 15.79 | 16.20 | 15.75 | 16.05 | 12,714,238 | +0.27(+1.69%) |
Nov 09, 2018 | 15.49 | 16.14 | 15.11 | 15.79 | 34,349,144 | -1.81(-10.29%) |
Nov 08, 2018 | 17.92 | 17.95 | 17.44 | 17.60 | 14,417,714 | -0.33(-1.82%) |
Nov 07, 2018 | 17.66 | 17.93 | 17.53 | 17.92 | 11,280,668 | +0.27(+1.51%) |
Nov 06, 2018 | 17.53 | 17.72 | 17.47 | 17.66 | 8,870,272 | +0.13(+0.71%) |
Nov 05, 2018 | 17.53 | 17.57 | 17.21 | 17.53 | 9,036,759 | +0.02(+0.14%) |
Nov 02, 2018 | 17.28 | 17.76 | 17.24 | 17.51 | 10,641,153 | +0.33(+1.90%) |
Nov 01, 2018 | 17.36 | 17.56 | 17.07 | 17.18 | 7,035,368 | -0.05(-0.29%) |
Oct 31, 2018 | 17.21 | 17.49 | 17.10 | 17.23 | 10,748,579 | +0.15(+0.88%) |
Oct 30, 2018 | 16.46 | 17.14 | 16.46 | 17.08 | 11,679,540 | +0.58(+3.54%) |
Oct 29, 2018 | 16.50 | 16.91 | 16.27 | 16.50 | 11,842,445 | +0.33(+2.01%) |
Oct 26, 2018 | 17.35 | 17.35 | 15.96 | 16.17 | 20,936,720 | -1.42(-8.07%) |
Oct 25, 2018 | 17.56 | 17.87 | 17.46 | 17.59 | 11,354,451 | +0.19(+1.10%) |
Oct 24, 2018 | 17.89 | 18.14 | 17.38 | 17.40 | 10,329,415 | -0.55(-3.07%) |
Oct 23, 2018 | 17.66 | 18.02 | 17.56 | 17.95 | 9,126,851 | +0.18(+0.99%) |
Oct 22, 2018 | 18.37 | 18.40 | 17.74 | 17.77 | 11,853,150 | -0.58(-3.18%) |
Oct 19, 2018 | 17.67 | 18.43 | 17.67 | 18.36 | 14,162,170 | +0.79(+4.52%) |
Oct 18, 2018 | 17.66 | 17.74 | 17.45 | 17.56 | 7,374,087 | -0.09(-0.52%) |
Oct 17, 2018 | 17.57 | 17.71 | 17.41 | 17.66 | 7,761,424 | +0.13(+0.71%) |
Oct 16, 2018 | 17.36 | 17.60 | 17.13 | 17.53 | 7,269,308 | +0.24(+1.40%) |
Oct 15, 2018 | 17.28 | 17.51 | 17.14 | 17.29 | 9,607,121 | +0.04(+0.24%) |
Oct 12, 2018 | 17.10 | 17.31 | 17.03 | 17.25 | 7,278,494 | +0.43(+2.58%) |
Oct 11, 2018 | 17.48 | 17.58 | 16.74 | 16.81 | 13,697,384 | -0.65(-3.73%) |
Oct 10, 2018 | 17.56 | 18.05 | 17.45 | 17.46 | 9,717,230 | -0.09(-0.52%) |
Oct 09, 2018 | 17.80 | 17.83 | 17.51 | 17.56 | 11,303,890 | -0.19(-1.08%) |
Oct 08, 2018 | 18.20 | 18.24 | 17.56 | 17.75 | 11,699,430 | -0.50(-2.74%) |
Oct 05, 2018 | 18.31 | 18.54 | 18.22 | 18.25 | 11,093,109 | -0.01(-0.05%) |
Oct 04, 2018 | 18.32 | 18.36 | 18.02 | 18.26 | 11,322,888 | -0.02(-0.09%) |
Oct 03, 2018 | 18.28 | 18.40 | 18.03 | 18.27 | 11,201,067 | +0.05(+0.27%) |
Oct 02, 2018 | 17.87 | 18.28 | 17.82 | 18.22 | 10,882,881 | +0.32(+1.77%) |