Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.07 | 17.07 | 16.76 | 16.94 | 206,751 | -0.02(-0.09%) |
Dec 28, 2018 | 16.88 | 17.05 | 16.67 | 16.95 | 675,053 | +0.22(+1.29%) |
Dec 27, 2018 | 16.72 | 17.06 | 16.52 | 16.74 | 448,729 | -0.10(-0.61%) |
Dec 26, 2018 | 16.56 | 17.10 | 15.94 | 16.84 | 618,715 | +0.08(+0.45%) |
Dec 24, 2018 | 16.96 | 17.00 | 16.73 | 16.76 | 343,085 | -0.17(-1.02%) |
Dec 21, 2018 | 17.07 | 17.17 | 16.91 | 16.94 | 717,135 | -0.12(-0.71%) |
Dec 20, 2018 | 17.22 | 17.25 | 16.87 | 17.06 | 626,999 | -0.11(-0.66%) |
Dec 19, 2018 | 17.49 | 17.49 | 17.07 | 17.17 | 1,954,748 | -0.23(-1.34%) |
Dec 18, 2018 | 17.28 | 17.46 | 17.26 | 17.40 | 489,153 | +0.05(+0.26%) |
Dec 17, 2018 | 17.54 | 17.54 | 17.34 | 17.36 | 217,005 | -0.15(-0.86%) |
Dec 14, 2018 | 17.51 | 17.58 | 17.47 | 17.51 | 634,496 | +0.00(+0.00%) |
Dec 13, 2018 | 17.55 | 17.66 | 17.50 | 17.51 | 175,585 | -0.09(-0.51%) |
Dec 12, 2018 | 17.63 | 17.64 | 17.47 | 17.60 | 463,885 | +0.06(+0.34%) |
Dec 11, 2018 | 17.68 | 17.68 | 17.45 | 17.54 | 418,053 | +0.03(+0.17%) |
Dec 10, 2018 | 17.49 | 17.56 | 17.39 | 17.51 | 754,199 | +0.06(+0.35%) |
Dec 07, 2018 | 17.69 | 17.69 | 17.45 | 17.45 | 161,684 | -0.13(-0.73%) |
Dec 06, 2018 | 17.51 | 17.60 | 17.40 | 17.58 | 344,486 | -0.05(-0.26%) |
Dec 04, 2018 | 17.66 | 17.73 | 17.52 | 17.62 | 155,297 | -0.07(-0.40%) |
Dec 03, 2018 | 17.94 | 17.94 | 17.65 | 17.69 | 197,715 | +0.08(+0.47%) |
Nov 30, 2018 | 17.58 | 17.67 | 17.51 | 17.61 | 113,768 | +0.03(+0.19%) |
Nov 29, 2018 | 17.78 | 17.78 | 17.55 | 17.58 | 70,605 | -0.06(-0.36%) |
Nov 28, 2018 | 17.56 | 17.72 | 17.51 | 17.64 | 352,102 | +0.05(+0.26%) |
Nov 27, 2018 | 17.56 | 17.60 | 17.47 | 17.60 | 203,618 | +0.09(+0.51%) |
Nov 26, 2018 | 17.60 | 17.60 | 17.51 | 17.51 | 95,971 | +0.00(+0.00%) |
Nov 23, 2018 | 17.53 | 17.53 | 17.47 | 17.51 | 23,579 | -0.04(-0.21%) |
Nov 21, 2018 | 17.54 | 17.54 | 17.54 | 0 | +0.13(+0.73%) | |
Nov 20, 2018 | 17.57 | 17.62 | 17.37 | 17.42 | 347,058 | -0.15(-0.88%) |
Nov 19, 2018 | 17.60 | 17.61 | 17.52 | 17.57 | 75,228 | -0.03(-0.17%) |
Nov 16, 2018 | 17.62 | 17.65 | 17.56 | 17.60 | 110,980 | -0.11(-0.62%) |
Nov 15, 2018 | 17.62 | 17.72 | 17.58 | 17.71 | 104,732 | +0.01(+0.06%) |
Nov 14, 2018 | 17.77 | 17.77 | 17.66 | 17.70 | 68,109 | -0.01(-0.03%) |
Nov 13, 2018 | 17.70 | 17.85 | 17.70 | 17.70 | 163,785 | -0.04(-0.21%) |
Nov 12, 2018 | 17.79 | 17.82 | 17.72 | 17.74 | 136,839 | -0.10(-0.54%) |
Nov 09, 2018 | 17.96 | 17.96 | 17.79 | 17.84 | 199,871 | -0.04(-0.21%) |
Nov 08, 2018 | 17.85 | 17.91 | 17.84 | 17.88 | 69,518 | -0.02(-0.12%) |
Nov 07, 2018 | 17.82 | 17.91 | 17.82 | 17.90 | 123,252 | +0.09(+0.48%) |
Nov 06, 2018 | 17.79 | 17.83 | 17.79 | 17.81 | 50,669 | -0.00(-0.02%) |
Nov 05, 2018 | 17.88 | 17.92 | 17.74 | 17.82 | 68,149 | +0.06(+0.34%) |
Nov 02, 2018 | 17.78 | 17.82 | 17.71 | 17.76 | 138,022 | -0.02(-0.13%) |
Nov 01, 2018 | 17.75 | 17.80 | 17.71 | 17.78 | 212,076 | +0.07(+0.38%) |
Oct 31, 2018 | 17.68 | 17.77 | 17.68 | 17.71 | 57,986 | +0.01(+0.04%) |
Oct 30, 2018 | 17.57 | 17.79 | 17.57 | 17.70 | 107,120 | +0.02(+0.13%) |
Oct 29, 2018 | 17.67 | 17.76 | 17.67 | 17.68 | 270,825 | +0.02(+0.08%) |
Oct 26, 2018 | 17.79 | 17.79 | 17.65 | 17.67 | 141,637 | -0.14(-0.80%) |
Oct 25, 2018 | 17.85 | 17.85 | 17.76 | 17.81 | 150,554 | +0.03(+0.17%) |
Oct 24, 2018 | 17.93 | 17.93 | 17.76 | 17.78 | 154,569 | -0.10(-0.54%) |
Oct 23, 2018 | 18.02 | 18.02 | 17.79 | 17.87 | 206,644 | -0.01(-0.04%) |
Oct 22, 2018 | 17.89 | 17.91 | 17.87 | 17.88 | 87,398 | +0.01(+0.08%) |
Oct 19, 2018 | 17.98 | 17.98 | 17.87 | 17.87 | 126,418 | -0.01(-0.08%) |
Oct 18, 2018 | 17.93 | 17.94 | 17.88 | 17.88 | 164,537 | -0.04(-0.22%) |
Oct 17, 2018 | 18.03 | 18.03 | 17.87 | 17.92 | 241,123 | -0.02(-0.09%) |
Oct 16, 2018 | 17.90 | 17.94 | 17.88 | 17.94 | 163,412 | +0.06(+0.31%) |
Oct 15, 2018 | 17.99 | 18.02 | 17.87 | 17.88 | 130,435 | -0.03(-0.17%) |
Oct 12, 2018 | 17.88 | 17.94 | 17.87 | 17.91 | 219,618 | +0.05(+0.29%) |
Oct 11, 2018 | 17.94 | 17.94 | 17.85 | 17.86 | 140,091 | +0.01(+0.04%) |
Oct 10, 2018 | 17.92 | 17.94 | 17.85 | 17.85 | 127,037 | -0.10(-0.55%) |
Oct 09, 2018 | 18.10 | 18.10 | 17.92 | 17.95 | 228,738 | -0.01(-0.07%) |
Oct 08, 2018 | 18.12 | 18.12 | 17.95 | 17.96 | 111,427 | +0.01(+0.06%) |
Oct 05, 2018 | 17.99 | 17.99 | 17.93 | 17.95 | 183,037 | -0.03(-0.14%) |
Oct 04, 2018 | 18.03 | 18.03 | 17.96 | 17.98 | 188,223 | -0.06(-0.33%) |
Oct 03, 2018 | 17.99 | 18.08 | 17.99 | 18.04 | 175,568 | +0.03(+0.16%) |
Oct 02, 2018 | 17.98 | 18.05 | 17.98 | 18.01 | 115,874 | -0.01(-0.08%) |