Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.22 | 13.88 | 13.10 | 13.65 | 1,053,600 | +0.68(+5.24%) |
Dec 28, 2018 | 12.26 | 13.04 | 12.01 | 12.97 | 896,500 | +0.72(+5.88%) |
Dec 27, 2018 | 12.51 | 12.71 | 11.46 | 12.25 | 515,540 | -0.52(-4.07%) |
Dec 26, 2018 | 12.01 | 12.78 | 11.85 | 12.77 | 732,062 | +0.77(+6.42%) |
Dec 24, 2018 | 11.15 | 12.35 | 11.03 | 12.00 | 597,400 | +0.61(+5.36%) |
Dec 21, 2018 | 13.76 | 13.76 | 11.26 | 11.39 | 1,651,800 | -2.33(-16.98%) |
Dec 20, 2018 | 13.23 | 13.96 | 13.10 | 13.72 | 965,373 | +0.27(+2.01%) |
Dec 19, 2018 | 14.64 | 15.30 | 13.23 | 13.45 | 848,404 | -1.13(-7.75%) |
Dec 18, 2018 | 15.32 | 15.68 | 14.24 | 14.58 | 585,196 | -0.69(-4.52%) |
Dec 17, 2018 | 15.59 | 16.17 | 15.15 | 15.27 | 459,733 | -0.46(-2.92%) |
Dec 14, 2018 | 15.76 | 16.15 | 15.49 | 15.73 | 364,900 | -0.09(-0.57%) |
Dec 13, 2018 | 16.69 | 16.82 | 15.81 | 15.82 | 402,065 | -0.81(-4.87%) |
Dec 12, 2018 | 16.84 | 17.14 | 16.52 | 16.63 | 420,932 | +0.14(+0.85%) |
Dec 11, 2018 | 16.62 | 16.85 | 16.30 | 16.49 | 408,609 | -0.02(-0.12%) |
Dec 10, 2018 | 15.84 | 16.62 | 15.55 | 16.51 | 488,752 | +0.59(+3.71%) |
Dec 07, 2018 | 16.50 | 16.80 | 15.88 | 15.92 | 382,800 | -0.61(-3.69%) |
Dec 06, 2018 | 16.06 | 16.72 | 15.80 | 16.53 | 561,776 | +0.12(+0.73%) |
Dec 04, 2018 | 18.14 | 18.57 | 15.88 | 16.41 | 791,900 | -1.88(-10.28%) |
Dec 03, 2018 | 18.30 | 18.93 | 17.92 | 18.29 | 626,922 | +0.38(+2.12%) |
Nov 30, 2018 | 17.53 | 17.93 | 17.09 | 17.91 | 274,800 | +0.40(+2.28%) |
Nov 29, 2018 | 16.96 | 18.03 | 16.79 | 17.51 | 499,484 | +0.42(+2.46%) |
Nov 28, 2018 | 16.24 | 17.13 | 15.87 | 17.09 | 693,697 | +1.11(+6.95%) |
Nov 27, 2018 | 16.80 | 16.98 | 15.80 | 15.98 | 917,992 | -1.19(-6.93%) |
Nov 26, 2018 | 17.53 | 18.14 | 16.93 | 17.17 | 475,666 | -0.02(-0.12%) |
Nov 23, 2018 | 16.87 | 17.90 | 16.87 | 17.19 | 340,200 | +0.13(+0.76%) |
Nov 21, 2018 | 17.06 | 17.06 | 17.06 | 0 | +0.68(+4.15%) | |
Nov 20, 2018 | 16.37 | 16.93 | 15.70 | 16.38 | 740,776 | -0.32(-1.92%) |
Nov 19, 2018 | 17.71 | 17.81 | 16.45 | 16.70 | 413,352 | -1.15(-6.44%) |
Nov 16, 2018 | 17.19 | 17.98 | 16.93 | 17.85 | 470,500 | +0.53(+3.06%) |
Nov 15, 2018 | 16.97 | 17.65 | 16.90 | 17.32 | 750,865 | +0.31(+1.82%) |
Nov 14, 2018 | 18.58 | 18.58 | 16.80 | 17.01 | 765,095 | -1.25(-6.85%) |
Nov 13, 2018 | 17.46 | 18.89 | 17.31 | 18.26 | 2,374,884 | +0.96(+5.55%) |
Nov 12, 2018 | 18.70 | 18.80 | 16.86 | 17.30 | 581,503 | -1.48(-7.88%) |
Nov 09, 2018 | 19.34 | 19.38 | 18.14 | 18.78 | 602,300 | -0.56(-2.90%) |
Nov 08, 2018 | 19.39 | 20.25 | 19.03 | 19.34 | 563,242 | -0.05(-0.26%) |
Nov 07, 2018 | 18.84 | 20.38 | 18.70 | 19.39 | 1,270,543 | +0.94(+5.09%) |
Nov 06, 2018 | 18.93 | 19.23 | 18.23 | 18.45 | 846,739 | -0.64(-3.35%) |
Nov 05, 2018 | 18.89 | 19.22 | 17.88 | 19.09 | 586,881 | +0.09(+0.47%) |
Nov 02, 2018 | 18.72 | 19.26 | 17.52 | 19.00 | 1,038,000 | -0.27(-1.40%) |
Nov 01, 2018 | 16.96 | 19.90 | 16.80 | 19.27 | 1,861,152 | +2.29(+13.49%) |
Oct 31, 2018 | 18.50 | 19.90 | 16.81 | 16.98 | 1,388,372 | -1.54(-8.32%) |
Oct 30, 2018 | 18.28 | 19.18 | 18.15 | 18.52 | 620,678 | +0.00(+0.00%) |
Oct 29, 2018 | 19.99 | 20.25 | 18.11 | 18.52 | 551,140 | -1.33(-6.70%) |
Oct 26, 2018 | 19.52 | 20.07 | 18.84 | 19.85 | 755,400 | -0.15(-0.75%) |
Oct 25, 2018 | 19.67 | 20.42 | 19.25 | 20.00 | 881,937 | +0.87(+4.55%) |
Oct 24, 2018 | 21.52 | 22.00 | 19.10 | 19.13 | 620,251 | -2.39(-11.11%) |
Oct 23, 2018 | 21.01 | 22.36 | 20.60 | 21.52 | 637,389 | -0.42(-1.91%) |
Oct 22, 2018 | 22.34 | 22.38 | 20.67 | 21.94 | 423,337 | -0.25(-1.13%) |
Oct 19, 2018 | 23.37 | 23.73 | 22.01 | 22.19 | 363,600 | -1.00(-4.31%) |
Oct 18, 2018 | 24.35 | 24.35 | 22.85 | 23.19 | 278,020 | -1.29(-5.27%) |
Oct 17, 2018 | 24.52 | 24.67 | 23.56 | 24.48 | 369,647 | -0.05(-0.20%) |
Oct 16, 2018 | 22.53 | 24.65 | 22.22 | 24.53 | 639,147 | +2.18(+9.75%) |
Oct 15, 2018 | 22.88 | 22.99 | 22.20 | 22.35 | 389,720 | -0.89(-3.83%) |
Oct 12, 2018 | 22.85 | 23.99 | 22.50 | 23.24 | 428,000 | +0.75(+3.33%) |
Oct 11, 2018 | 22.38 | 23.13 | 21.81 | 22.49 | 808,154 | +0.19(+0.85%) |
Oct 10, 2018 | 23.39 | 23.65 | 22.28 | 22.30 | 538,498 | -1.24(-5.27%) |
Oct 09, 2018 | 23.96 | 24.55 | 23.25 | 23.54 | 522,710 | -0.66(-2.73%) |
Oct 08, 2018 | 24.00 | 24.87 | 23.52 | 24.20 | 490,534 | -0.14(-0.58%) |
Oct 05, 2018 | 24.34 | 25.18 | 23.51 | 24.34 | 744,000 | -0.06(-0.25%) |
Oct 04, 2018 | 25.76 | 25.76 | 23.94 | 24.40 | 1,051,908 | -1.58(-6.08%) |
Oct 03, 2018 | 26.01 | 26.14 | 25.27 | 25.98 | 755,513 | +0.22(+0.85%) |
Oct 02, 2018 | 26.94 | 27.10 | 25.32 | 25.76 | 938,205 | -1.37(-5.05%) |