Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.51 | 14.57 | 13.92 | 14.17 | 2,109,543 | -0.34(-2.32%) |
Dec 28, 2018 | 14.74 | 14.91 | 14.27 | 14.51 | 1,913,824 | -0.16(-1.10%) |
Dec 27, 2018 | 14.69 | 14.69 | 14.17 | 14.67 | 1,804,185 | -0.13(-0.90%) |
Dec 26, 2018 | 13.96 | 14.85 | 13.91 | 14.81 | 2,282,677 | +0.89(+6.40%) |
Dec 24, 2018 | 14.25 | 14.34 | 13.91 | 13.91 | 1,299,848 | -0.44(-3.08%) |
Dec 21, 2018 | 14.36 | 14.78 | 14.22 | 14.36 | 3,816,236 | +0.00(+0.00%) |
Dec 20, 2018 | 14.67 | 14.72 | 14.22 | 14.36 | 2,796,712 | -0.32(-2.15%) |
Dec 19, 2018 | 15.37 | 15.39 | 14.66 | 14.67 | 3,385,390 | -0.93(-5.93%) |
Dec 18, 2018 | 15.60 | 15.75 | 15.53 | 15.60 | 1,273,899 | +0.05(+0.32%) |
Dec 17, 2018 | 16.57 | 16.60 | 15.48 | 15.55 | 2,178,226 | -0.97(-5.86%) |
Dec 14, 2018 | 16.45 | 16.54 | 16.38 | 16.52 | 1,523,812 | +0.07(+0.43%) |
Dec 13, 2018 | 16.32 | 16.72 | 16.32 | 16.45 | 1,210,439 | +0.11(+0.64%) |
Dec 12, 2018 | 16.82 | 16.89 | 16.33 | 16.34 | 1,239,714 | -0.42(-2.51%) |
Dec 11, 2018 | 16.46 | 16.94 | 16.42 | 16.76 | 1,717,721 | +0.37(+2.27%) |
Dec 10, 2018 | 17.09 | 17.10 | 16.35 | 16.39 | 1,669,985 | -0.69(-4.02%) |
Dec 07, 2018 | 17.01 | 17.28 | 16.89 | 17.08 | 2,258,614 | +0.12(+0.70%) |
Dec 06, 2018 | 16.33 | 16.96 | 16.20 | 16.96 | 2,576,511 | +0.57(+3.51%) |
Dec 04, 2018 | 16.78 | 16.84 | 16.34 | 16.38 | 860,479 | -0.36(-2.18%) |
Dec 03, 2018 | 16.58 | 16.78 | 16.46 | 16.75 | 1,297,344 | +0.17(+1.01%) |
Nov 30, 2018 | 16.48 | 16.74 | 16.46 | 16.58 | 2,826,371 | +0.15(+0.90%) |
Nov 29, 2018 | 16.33 | 16.47 | 16.23 | 16.43 | 1,093,183 | +0.07(+0.43%) |
Nov 28, 2018 | 16.34 | 16.41 | 16.05 | 16.36 | 1,619,021 | -0.01(-0.09%) |
Nov 27, 2018 | 16.40 | 16.68 | 16.36 | 16.38 | 2,552,404 | -0.02(-0.13%) |
Nov 26, 2018 | 16.32 | 16.41 | 16.19 | 16.40 | 1,925,805 | +0.11(+0.69%) |
Nov 23, 2018 | 16.26 | 16.42 | 16.11 | 16.28 | 414,547 | -0.01(-0.09%) |
Nov 21, 2018 | 16.30 | 16.30 | 16.30 | 0 | -0.01(-0.09%) | |
Nov 20, 2018 | 16.50 | 16.63 | 16.30 | 16.31 | 1,474,078 | -0.25(-1.48%) |
Nov 19, 2018 | 16.49 | 16.65 | 16.40 | 16.56 | 970,446 | +0.04(+0.21%) |
Nov 16, 2018 | 16.32 | 16.59 | 16.17 | 16.52 | 1,217,110 | +0.11(+0.64%) |
Nov 15, 2018 | 16.52 | 16.52 | 16.17 | 16.42 | 1,333,448 | -0.16(-0.97%) |
Nov 14, 2018 | 16.89 | 16.93 | 16.56 | 16.58 | 1,049,911 | -0.27(-1.58%) |
Nov 13, 2018 | 16.73 | 16.90 | 16.54 | 16.85 | 1,327,474 | +0.14(+0.84%) |
Nov 12, 2018 | 16.66 | 16.85 | 16.60 | 16.70 | 1,311,657 | +0.14(+0.85%) |
Nov 09, 2018 | 16.61 | 16.81 | 16.47 | 16.56 | 1,447,493 | -0.04(-0.25%) |
Nov 08, 2018 | 16.51 | 16.61 | 16.31 | 16.61 | 823,562 | +0.08(+0.51%) |
Nov 07, 2018 | 16.19 | 16.54 | 16.19 | 16.52 | 1,767,458 | +0.38(+2.35%) |
Nov 06, 2018 | 16.16 | 16.20 | 16.00 | 16.14 | 1,052,537 | +0.01(+0.09%) |
Nov 05, 2018 | 16.22 | 16.30 | 15.99 | 16.13 | 2,000,578 | -0.10(-0.61%) |
Nov 02, 2018 | 16.01 | 16.23 | 15.68 | 16.23 | 2,963,460 | +0.48(+3.07%) |
Nov 01, 2018 | 15.74 | 15.83 | 15.56 | 15.74 | 1,932,784 | +0.14(+0.90%) |
Oct 31, 2018 | 16.10 | 16.10 | 15.59 | 15.60 | 9,964,436 | -0.49(-3.05%) |
Oct 30, 2018 | 15.59 | 16.12 | 15.49 | 16.10 | 2,835,806 | +0.55(+3.56%) |
Oct 29, 2018 | 15.15 | 15.62 | 15.15 | 15.54 | 2,462,280 | +0.50(+3.30%) |
Oct 26, 2018 | 15.30 | 15.30 | 14.93 | 15.04 | 1,884,192 | -0.24(-1.58%) |
Oct 25, 2018 | 14.82 | 15.41 | 14.62 | 15.29 | 2,137,781 | +0.45(+3.02%) |
Oct 24, 2018 | 14.94 | 14.98 | 14.78 | 14.84 | 1,565,123 | -0.09(-0.60%) |
Oct 23, 2018 | 14.85 | 15.01 | 14.72 | 14.93 | 1,512,561 | +0.03(+0.19%) |
Oct 22, 2018 | 15.18 | 15.37 | 14.87 | 14.90 | 1,352,349 | -0.28(-1.86%) |
Oct 19, 2018 | 15.01 | 15.24 | 14.93 | 15.18 | 868,122 | +0.22(+1.48%) |
Oct 18, 2018 | 14.95 | 15.13 | 14.93 | 14.96 | 815,193 | +0.00(+0.00%) |
Oct 17, 2018 | 15.02 | 15.11 | 14.85 | 14.96 | 1,253,072 | -0.09(-0.60%) |
Oct 16, 2018 | 14.83 | 15.16 | 14.72 | 15.05 | 1,265,175 | +0.20(+1.35%) |
Oct 15, 2018 | 14.75 | 14.96 | 14.71 | 14.85 | 1,220,122 | +0.08(+0.56%) |
Oct 12, 2018 | 15.14 | 15.14 | 14.73 | 14.77 | 2,323,687 | -0.24(-1.61%) |
Oct 11, 2018 | 15.00 | 15.28 | 14.89 | 15.01 | 3,743,597 | +0.01(+0.09%) |
Oct 10, 2018 | 14.99 | 15.22 | 14.89 | 15.00 | 2,661,403 | -0.07(-0.46%) |
Oct 09, 2018 | 15.18 | 15.26 | 14.98 | 15.07 | 1,207,404 | -0.12(-0.82%) |
Oct 08, 2018 | 14.92 | 15.28 | 14.89 | 15.19 | 1,688,938 | +0.30(+1.99%) |
Oct 05, 2018 | 14.69 | 15.07 | 14.64 | 14.89 | 1,808,407 | +0.23(+1.55%) |
Oct 04, 2018 | 15.02 | 15.06 | 14.62 | 14.66 | 3,298,209 | -0.43(-2.84%) |
Oct 03, 2018 | 15.23 | 15.32 | 14.98 | 15.09 | 3,020,068 | -0.14(-0.91%) |
Oct 02, 2018 | 15.35 | 15.40 | 15.15 | 15.23 | 2,095,276 | -0.12(-0.81%) |