Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.67 | 12.67 | 12.15 | 12.58 | 421,257 | +0.05(+0.39%) |
Dec 28, 2018 | 12.83 | 13.09 | 12.51 | 12.53 | 293,943 | -0.20(-1.60%) |
Dec 27, 2018 | 12.76 | 13.06 | 12.32 | 12.74 | 548,943 | -0.40(-3.03%) |
Dec 26, 2018 | 12.63 | 13.14 | 11.97 | 13.14 | 497,851 | +0.57(+4.56%) |
Dec 24, 2018 | 12.69 | 12.92 | 12.55 | 12.56 | 456,456 | -0.27(-2.12%) |
Dec 21, 2018 | 13.42 | 13.52 | 12.72 | 12.84 | 1,442,237 | -0.60(-4.48%) |
Dec 20, 2018 | 13.71 | 14.21 | 13.36 | 13.44 | 597,276 | -0.44(-3.15%) |
Dec 19, 2018 | 15.08 | 15.21 | 13.73 | 13.87 | 532,125 | -1.15(-7.63%) |
Dec 18, 2018 | 15.27 | 15.43 | 14.87 | 15.02 | 473,489 | -0.15(-0.96%) |
Dec 17, 2018 | 15.05 | 15.56 | 14.93 | 15.17 | 810,075 | +0.09(+0.58%) |
Dec 14, 2018 | 15.26 | 15.53 | 14.88 | 15.08 | 618,145 | -0.36(-2.33%) |
Dec 13, 2018 | 15.72 | 15.84 | 15.22 | 15.44 | 520,628 | -0.35(-2.22%) |
Dec 12, 2018 | 15.55 | 16.14 | 15.55 | 15.79 | 601,137 | +0.44(+2.85%) |
Dec 11, 2018 | 15.23 | 15.81 | 15.08 | 15.35 | 846,558 | +0.44(+2.93%) |
Dec 10, 2018 | 14.85 | 15.14 | 14.55 | 14.91 | 591,777 | -0.15(-0.97%) |
Dec 07, 2018 | 15.63 | 15.98 | 14.91 | 15.06 | 1,104,655 | +0.01(+0.06%) |
Dec 06, 2018 | 15.09 | 15.65 | 14.98 | 15.05 | 1,129,207 | -0.44(-2.82%) |
Dec 04, 2018 | 17.11 | 17.11 | 15.25 | 15.49 | 989,699 | -1.64(-9.56%) |
Dec 03, 2018 | 17.40 | 17.42 | 16.64 | 17.12 | 850,292 | +0.35(+2.08%) |
Nov 30, 2018 | 16.85 | 17.11 | 16.54 | 16.78 | 847,531 | -0.14(-0.80%) |
Nov 29, 2018 | 16.56 | 17.11 | 16.33 | 16.91 | 433,191 | +0.40(+2.41%) |
Nov 28, 2018 | 17.03 | 17.03 | 16.14 | 16.51 | 967,619 | -0.51(-3.02%) |
Nov 27, 2018 | 17.32 | 17.48 | 16.91 | 17.03 | 483,864 | -0.33(-1.90%) |
Nov 26, 2018 | 17.42 | 17.48 | 16.84 | 17.36 | 421,547 | +0.18(+1.07%) |
Nov 23, 2018 | 17.29 | 17.73 | 17.12 | 17.17 | 222,388 | -0.82(-4.57%) |
Nov 21, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.19(+1.09%) | |
Nov 20, 2018 | 18.44 | 18.44 | 17.67 | 17.80 | 474,097 | -1.13(-5.98%) |
Nov 19, 2018 | 18.79 | 19.23 | 18.64 | 18.94 | 505,697 | +0.01(+0.05%) |
Nov 16, 2018 | 18.64 | 19.05 | 18.44 | 18.93 | 456,029 | +0.35(+1.88%) |
Nov 15, 2018 | 18.23 | 18.92 | 18.23 | 18.58 | 556,724 | +0.26(+1.43%) |
Nov 14, 2018 | 18.64 | 18.71 | 18.19 | 18.32 | 613,522 | +0.16(+0.91%) |
Nov 13, 2018 | 18.75 | 19.07 | 17.90 | 18.15 | 811,626 | -0.50(-2.70%) |
Nov 12, 2018 | 20.01 | 20.06 | 18.59 | 18.65 | 508,585 | -1.21(-6.09%) |
Nov 09, 2018 | 19.94 | 20.26 | 19.34 | 19.87 | 1,005,805 | -0.41(-2.01%) |
Nov 08, 2018 | 20.68 | 20.93 | 20.10 | 20.27 | 545,787 | -0.71(-3.37%) |
Nov 07, 2018 | 20.88 | 21.57 | 19.74 | 20.98 | 993,755 | +0.41(+1.98%) |
Nov 06, 2018 | 20.62 | 20.70 | 19.65 | 20.57 | 615,263 | +0.03(+0.14%) |
Nov 05, 2018 | 19.66 | 20.66 | 19.25 | 20.54 | 878,565 | +1.33(+6.90%) |
Nov 02, 2018 | 18.47 | 19.77 | 18.29 | 19.22 | 750,895 | +0.77(+4.20%) |
Nov 01, 2018 | 18.43 | 19.20 | 18.01 | 18.44 | 1,014,706 | +0.06(+0.32%) |
Oct 31, 2018 | 17.47 | 18.96 | 17.24 | 18.38 | 2,272,945 | +0.91(+5.21%) |
Oct 30, 2018 | 16.31 | 17.64 | 15.89 | 17.47 | 855,260 | +1.04(+6.30%) |
Oct 29, 2018 | 16.79 | 16.87 | 16.10 | 16.44 | 618,041 | -0.20(-1.22%) |
Oct 26, 2018 | 15.82 | 17.20 | 15.51 | 16.64 | 701,234 | +0.46(+2.81%) |
Oct 25, 2018 | 16.24 | 16.70 | 15.74 | 16.18 | 862,351 | +0.19(+1.21%) |
Oct 24, 2018 | 16.82 | 17.10 | 15.98 | 15.99 | 741,799 | -0.82(-4.90%) |
Oct 23, 2018 | 16.80 | 16.98 | 15.54 | 16.81 | 847,174 | -0.93(-5.24%) |
Oct 22, 2018 | 18.29 | 18.61 | 17.51 | 17.74 | 623,448 | -0.57(-3.12%) |
Oct 19, 2018 | 19.69 | 19.77 | 18.24 | 18.32 | 1,012,722 | -1.33(-6.76%) |
Oct 18, 2018 | 19.85 | 20.39 | 19.51 | 19.64 | 405,904 | -0.67(-3.29%) |
Oct 17, 2018 | 20.29 | 20.57 | 19.91 | 20.31 | 334,421 | -0.16(-0.80%) |
Oct 16, 2018 | 20.01 | 20.66 | 19.61 | 20.48 | 997,700 | +0.67(+3.37%) |
Oct 15, 2018 | 19.50 | 19.86 | 19.06 | 19.81 | 1,047,086 | +0.36(+1.84%) |
Oct 12, 2018 | 20.20 | 20.20 | 19.22 | 19.45 | 655,600 | -0.31(-1.57%) |
Oct 11, 2018 | 20.15 | 20.39 | 19.59 | 19.76 | 645,466 | -0.46(-2.30%) |
Oct 10, 2018 | 21.35 | 21.43 | 20.15 | 20.22 | 760,180 | -1.04(-4.87%) |
Oct 09, 2018 | 21.32 | 21.87 | 21.17 | 21.26 | 742,373 | -0.15(-0.72%) |
Oct 08, 2018 | 21.41 | 21.74 | 21.13 | 21.42 | 772,864 | -0.18(-0.85%) |
Oct 05, 2018 | 21.56 | 22.13 | 21.19 | 21.60 | 796,529 | +0.10(+0.45%) |
Oct 04, 2018 | 22.20 | 22.77 | 21.42 | 21.50 | 1,013,549 | -0.74(-3.31%) |
Oct 03, 2018 | 22.01 | 22.40 | 21.67 | 22.24 | 347,121 | +0.35(+1.59%) |
Oct 02, 2018 | 21.93 | 22.57 | 21.64 | 21.89 | 1,319,447 | -0.04(-0.18%) |