Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.18 | 13.24 | 12.80 | 13.01 | 474,400 | -0.09(-0.69%) |
Dec 28, 2018 | 13.06 | 13.21 | 12.79 | 13.10 | 345,300 | +0.05(+0.38%) |
Dec 27, 2018 | 12.57 | 13.06 | 12.57 | 13.05 | 467,199 | +0.21(+1.64%) |
Dec 26, 2018 | 12.10 | 12.87 | 12.10 | 12.84 | 488,756 | +0.79(+6.56%) |
Dec 24, 2018 | 11.79 | 12.39 | 11.74 | 12.05 | 449,800 | +0.21(+1.77%) |
Dec 21, 2018 | 11.00 | 12.34 | 10.91 | 11.84 | 2,650,200 | -0.85(-6.70%) |
Dec 20, 2018 | 13.06 | 13.30 | 12.58 | 12.69 | 908,431 | -0.30(-2.31%) |
Dec 19, 2018 | 13.67 | 13.75 | 12.94 | 12.99 | 653,190 | -0.60(-4.42%) |
Dec 18, 2018 | 13.93 | 14.19 | 13.56 | 13.59 | 421,840 | -0.29(-2.09%) |
Dec 17, 2018 | 14.10 | 14.62 | 13.86 | 13.88 | 709,345 | -0.27(-1.91%) |
Dec 14, 2018 | 14.42 | 14.68 | 14.09 | 14.15 | 422,200 | -0.53(-3.61%) |
Dec 13, 2018 | 14.86 | 14.90 | 14.51 | 14.68 | 409,277 | -0.09(-0.61%) |
Dec 12, 2018 | 14.26 | 14.95 | 14.25 | 14.77 | 596,920 | +0.59(+4.16%) |
Dec 11, 2018 | 14.64 | 15.25 | 13.88 | 14.18 | 2,410,109 | -2.81(-16.54%) |
Dec 10, 2018 | 17.19 | 17.26 | 16.96 | 16.99 | 459,991 | -0.22(-1.28%) |
Dec 07, 2018 | 17.60 | 17.84 | 17.21 | 17.21 | 310,400 | -0.45(-2.55%) |
Dec 06, 2018 | 17.04 | 17.68 | 16.95 | 17.66 | 374,880 | +0.45(+2.61%) |
Dec 04, 2018 | 18.11 | 18.21 | 17.19 | 17.21 | 357,800 | -0.94(-5.18%) |
Dec 03, 2018 | 17.95 | 18.15 | 17.60 | 18.15 | 204,861 | +0.45(+2.54%) |
Nov 30, 2018 | 18.25 | 18.38 | 17.60 | 17.70 | 412,600 | -0.55(-3.01%) |
Nov 29, 2018 | 17.89 | 18.41 | 17.89 | 18.25 | 857,725 | +0.36(+2.01%) |
Nov 28, 2018 | 17.97 | 18.05 | 17.48 | 17.89 | 522,569 | +0.00(+0.00%) |
Nov 27, 2018 | 18.36 | 18.46 | 17.88 | 17.89 | 179,916 | -0.68(-3.66%) |
Nov 26, 2018 | 18.65 | 18.68 | 18.27 | 18.57 | 574,701 | -0.04(-0.21%) |
Nov 23, 2018 | 18.41 | 18.86 | 18.41 | 18.61 | 37,300 | +0.02(+0.11%) |
Nov 21, 2018 | 18.59 | 18.59 | 18.59 | 0 | +0.21(+1.14%) | |
Nov 20, 2018 | 18.52 | 18.80 | 18.24 | 18.38 | 261,654 | -0.39(-2.08%) |
Nov 19, 2018 | 19.14 | 19.26 | 18.71 | 18.77 | 320,927 | -0.44(-2.29%) |
Nov 16, 2018 | 19.04 | 19.31 | 19.01 | 19.21 | 222,700 | +0.00(+0.00%) |
Nov 15, 2018 | 18.96 | 19.35 | 18.94 | 19.21 | 191,148 | +0.22(+1.16%) |
Nov 14, 2018 | 19.16 | 19.47 | 18.93 | 18.99 | 176,700 | -0.04(-0.21%) |
Nov 13, 2018 | 19.08 | 19.49 | 18.92 | 19.03 | 256,630 | -0.05(-0.26%) |
Nov 12, 2018 | 19.77 | 19.78 | 19.07 | 19.08 | 239,587 | -0.78(-3.93%) |
Nov 09, 2018 | 20.20 | 20.22 | 19.54 | 19.86 | 183,800 | -0.34(-1.68%) |
Nov 08, 2018 | 20.15 | 20.25 | 19.78 | 20.20 | 179,306 | -0.01(-0.05%) |
Nov 07, 2018 | 20.08 | 20.28 | 19.94 | 20.21 | 179,061 | +0.18(+0.90%) |
Nov 06, 2018 | 20.03 | 20.33 | 19.83 | 20.03 | 158,723 | +0.01(+0.05%) |
Nov 05, 2018 | 20.42 | 20.42 | 19.63 | 20.02 | 312,240 | -0.34(-1.67%) |
Nov 02, 2018 | 20.51 | 20.79 | 20.31 | 20.36 | 259,200 | -0.09(-0.44%) |
Nov 01, 2018 | 20.00 | 20.49 | 19.98 | 20.45 | 377,934 | +0.51(+2.56%) |
Oct 31, 2018 | 19.70 | 20.04 | 19.49 | 19.94 | 458,677 | +0.46(+2.36%) |
Oct 30, 2018 | 19.17 | 19.49 | 19.07 | 19.48 | 275,430 | +0.30(+1.56%) |
Oct 29, 2018 | 19.47 | 19.81 | 19.00 | 19.18 | 432,040 | -0.04(-0.21%) |
Oct 26, 2018 | 19.42 | 19.71 | 18.97 | 19.22 | 266,900 | -0.54(-2.73%) |
Oct 25, 2018 | 19.60 | 19.79 | 19.45 | 19.76 | 458,781 | +0.35(+1.80%) |
Oct 24, 2018 | 20.15 | 20.28 | 19.37 | 19.41 | 420,309 | -0.74(-3.67%) |
Oct 23, 2018 | 19.66 | 20.31 | 19.62 | 20.15 | 226,348 | +0.19(+0.95%) |
Oct 22, 2018 | 19.80 | 20.16 | 19.80 | 19.96 | 281,402 | +0.25(+1.27%) |
Oct 19, 2018 | 20.15 | 20.29 | 19.67 | 19.71 | 240,600 | -0.38(-1.89%) |
Oct 18, 2018 | 20.44 | 20.59 | 20.04 | 20.09 | 351,256 | -0.39(-1.90%) |
Oct 17, 2018 | 20.23 | 20.50 | 20.15 | 20.48 | 346,091 | +0.16(+0.79%) |
Oct 16, 2018 | 19.70 | 20.41 | 19.67 | 20.32 | 480,227 | +0.71(+3.62%) |
Oct 15, 2018 | 19.36 | 19.83 | 19.10 | 19.61 | 416,305 | +0.17(+0.87%) |
Oct 12, 2018 | 19.29 | 19.51 | 19.25 | 19.44 | 504,200 | +0.45(+2.37%) |
Oct 11, 2018 | 19.36 | 19.80 | 18.99 | 18.99 | 550,910 | -0.49(-2.52%) |
Oct 10, 2018 | 20.38 | 20.38 | 19.44 | 19.48 | 395,807 | -0.91(-4.46%) |
Oct 09, 2018 | 20.26 | 20.70 | 20.26 | 20.39 | 605,590 | +0.09(+0.44%) |
Oct 08, 2018 | 20.38 | 20.40 | 19.66 | 20.30 | 537,007 | -0.16(-0.78%) |
Oct 05, 2018 | 20.79 | 21.00 | 20.46 | 20.46 | 601,900 | -0.36(-1.73%) |
Oct 04, 2018 | 21.08 | 21.11 | 20.80 | 20.82 | 458,668 | -0.27(-1.28%) |
Oct 03, 2018 | 21.44 | 21.44 | 21.07 | 21.09 | 443,793 | -0.31(-1.45%) |
Oct 02, 2018 | 21.91 | 22.03 | 21.34 | 21.40 | 600,357 | -0.48(-2.19%) |