Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.02 | 18.02 | 18.02 | 0 | +0.92(+5.38%) | |
Dec 28, 2018 | 17.35 | 17.38 | 16.76 | 17.10 | 43,822 | -0.21(-1.21%) |
Dec 27, 2018 | 17.69 | 17.89 | 17.14 | 17.31 | 69,453 | -0.07(-0.40%) |
Dec 24, 2018 | 17.38 | 17.38 | 17.38 | 0 | +0.70(+4.20%) | |
Dec 21, 2018 | 16.82 | 16.82 | 16.02 | 16.68 | 107,592 | +0.07(+0.42%) |
Dec 20, 2018 | 16.53 | 16.80 | 16.25 | 16.61 | 87,583 | +0.53(+3.30%) |
Dec 19, 2018 | 17.04 | 17.32 | 16.03 | 16.08 | 95,019 | -0.90(-5.30%) |
Dec 18, 2018 | 16.38 | 17.37 | 16.38 | 16.98 | 90,782 | +0.58(+3.54%) |
Dec 17, 2018 | 15.53 | 16.41 | 15.50 | 16.40 | 75,024 | +0.95(+6.15%) |
Dec 14, 2018 | 15.55 | 15.55 | 15.26 | 15.45 | 82,670 | -0.18(-1.15%) |
Dec 13, 2018 | 15.63 | 15.76 | 15.50 | 15.63 | 51,409 | +0.00(+0.00%) |
Dec 12, 2018 | 15.51 | 15.91 | 15.46 | 15.63 | 65,015 | +0.17(+1.10%) |
Dec 11, 2018 | 16.03 | 16.05 | 15.36 | 15.46 | 78,834 | -0.51(-3.19%) |
Dec 10, 2018 | 15.88 | 16.29 | 15.77 | 15.97 | 74,096 | +0.08(+0.50%) |
Dec 07, 2018 | 15.57 | 15.97 | 15.47 | 15.89 | 71,200 | +0.39(+2.52%) |
Dec 06, 2018 | 15.81 | 15.85 | 15.43 | 15.50 | 95,507 | -0.40(-2.52%) |
Dec 05, 2018 | 15.50 | 15.90 | 15.50 | 15.90 | 21,385 | +0.36(+2.32%) |
Dec 04, 2018 | 15.79 | 16.10 | 15.47 | 15.54 | 77,086 | -0.18(-1.15%) |
Dec 03, 2018 | 15.68 | 15.85 | 15.47 | 15.72 | 80,556 | +0.11(+0.70%) |
Nov 30, 2018 | 15.52 | 15.69 | 15.30 | 15.61 | 74,590 | +0.05(+0.32%) |
Nov 29, 2018 | 15.44 | 15.68 | 15.39 | 15.56 | 73,374 | +0.23(+1.50%) |
Nov 28, 2018 | 15.03 | 15.56 | 15.03 | 15.33 | 77,278 | +0.21(+1.39%) |
Nov 27, 2018 | 15.31 | 15.42 | 15.09 | 15.12 | 75,559 | -0.31(-2.01%) |
Nov 26, 2018 | 15.84 | 15.84 | 15.37 | 15.43 | 144,796 | -0.40(-2.53%) |
Nov 23, 2018 | 15.68 | 15.86 | 15.50 | 15.83 | 60,263 | +0.17(+1.09%) |
Nov 22, 2018 | 15.80 | 15.84 | 15.63 | 15.66 | 4,346 | -0.13(-0.82%) |
Nov 21, 2018 | 15.80 | 16.19 | 15.70 | 15.79 | 74,203 | +0.16(+1.02%) |
Nov 20, 2018 | 15.52 | 15.70 | 14.89 | 15.63 | 156,805 | +0.12(+0.77%) |
Nov 19, 2018 | 16.00 | 16.22 | 15.49 | 15.51 | 95,528 | -0.50(-3.12%) |
Nov 16, 2018 | 16.05 | 16.45 | 15.95 | 16.01 | 101,738 | +0.15(+0.95%) |
Nov 15, 2018 | 15.55 | 15.91 | 15.55 | 15.86 | 50,784 | +0.40(+2.59%) |
Nov 14, 2018 | 15.49 | 15.75 | 15.30 | 15.46 | 75,160 | +0.01(+0.06%) |
Nov 13, 2018 | 15.84 | 16.00 | 15.45 | 15.45 | 82,549 | -0.38(-2.40%) |
Nov 12, 2018 | 16.50 | 16.60 | 15.76 | 15.83 | 65,472 | -0.75(-4.52%) |
Nov 09, 2018 | 16.19 | 16.69 | 16.12 | 16.58 | 114,464 | +0.43(+2.66%) |
Nov 08, 2018 | 15.99 | 16.29 | 15.68 | 16.15 | 54,666 | +0.10(+0.62%) |
Nov 07, 2018 | 16.49 | 16.51 | 15.87 | 16.05 | 82,591 | -0.38(-2.31%) |
Nov 06, 2018 | 16.85 | 16.92 | 16.31 | 16.43 | 50,321 | -0.38(-2.26%) |
Nov 05, 2018 | 16.85 | 17.15 | 16.70 | 16.81 | 56,204 | -0.12(-0.71%) |
Nov 02, 2018 | 16.92 | 17.11 | 16.76 | 16.93 | 64,166 | +0.01(+0.06%) |
Nov 01, 2018 | 16.86 | 17.33 | 16.65 | 16.92 | 89,260 | +0.28(+1.68%) |
Oct 31, 2018 | 17.00 | 17.00 | 16.57 | 16.64 | 87,373 | -0.43(-2.52%) |
Oct 30, 2018 | 16.69 | 17.23 | 16.59 | 17.07 | 68,028 | +0.39(+2.34%) |
Oct 29, 2018 | 17.30 | 17.51 | 16.68 | 16.68 | 99,473 | -0.62(-3.58%) |
Oct 26, 2018 | 17.50 | 17.95 | 17.27 | 17.30 | 72,658 | -0.05(-0.29%) |
Oct 25, 2018 | 17.92 | 18.18 | 17.27 | 17.35 | 119,867 | -0.69(-3.82%) |
Oct 24, 2018 | 18.70 | 18.83 | 17.84 | 18.04 | 78,846 | -0.70(-3.74%) |
Oct 23, 2018 | 19.27 | 19.37 | 18.67 | 18.74 | 132,398 | -0.18(-0.95%) |
Oct 22, 2018 | 19.04 | 19.18 | 18.74 | 18.92 | 154,416 | -0.10(-0.53%) |
Oct 19, 2018 | 18.96 | 19.11 | 18.75 | 19.02 | 156,303 | +0.21(+1.12%) |
Oct 18, 2018 | 18.93 | 19.14 | 18.70 | 18.81 | 198,610 | -0.14(-0.74%) |
Oct 17, 2018 | 18.90 | 19.39 | 18.62 | 18.95 | 264,502 | +0.09(+0.48%) |
Oct 16, 2018 | 18.51 | 19.15 | 18.36 | 18.86 | 239,000 | +0.38(+2.06%) |
Oct 15, 2018 | 19.20 | 19.84 | 18.04 | 18.48 | 384,894 | -0.42(-2.22%) |
Oct 12, 2018 | 18.20 | 18.97 | 17.85 | 18.90 | 298,609 | +0.58(+3.17%) |
Oct 11, 2018 | 17.19 | 18.86 | 17.09 | 18.32 | 443,815 | +1.38(+8.15%) |
Oct 10, 2018 | 16.73 | 17.06 | 16.63 | 16.94 | 183,360 | +0.21(+1.26%) |
Oct 09, 2018 | 17.25 | 17.40 | 16.65 | 16.73 | 173,703 | -0.47(-2.73%) |
Oct 05, 2018 | 17.20 | 17.20 | 17.20 | 0 | +0.13(+0.76%) | |
Oct 04, 2018 | 16.80 | 17.30 | 16.58 | 17.07 | 162,317 | +0.52(+3.14%) |
Oct 03, 2018 | 16.60 | 16.72 | 16.32 | 16.55 | 126,836 | -0.05(-0.30%) |
Oct 02, 2018 | 16.65 | 17.18 | 16.50 | 16.60 | 364,057 | +0.10(+0.61%) |