Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.15 | 16.27 | 15.80 | 16.18 | 486,399 | +0.08(+0.47%) |
Dec 28, 2018 | 15.91 | 16.32 | 15.91 | 16.11 | 531,993 | +0.22(+1.36%) |
Dec 27, 2018 | 15.53 | 15.90 | 15.31 | 15.89 | 435,745 | +0.14(+0.89%) |
Dec 26, 2018 | 15.22 | 15.77 | 14.79 | 15.75 | 523,053 | +0.55(+3.64%) |
Dec 24, 2018 | 15.19 | 15.58 | 15.10 | 15.20 | 348,128 | -0.02(-0.12%) |
Dec 21, 2018 | 15.74 | 15.91 | 15.21 | 15.22 | 1,179,780 | -0.53(-3.34%) |
Dec 20, 2018 | 15.90 | 16.21 | 15.61 | 15.74 | 611,954 | -0.24(-1.53%) |
Dec 19, 2018 | 16.29 | 16.64 | 15.94 | 15.99 | 498,153 | -0.29(-1.79%) |
Dec 18, 2018 | 16.05 | 16.41 | 16.00 | 16.28 | 454,540 | +0.28(+1.76%) |
Dec 17, 2018 | 15.88 | 16.47 | 15.83 | 16.00 | 677,972 | +0.11(+0.71%) |
Dec 14, 2018 | 15.96 | 16.29 | 15.80 | 15.88 | 523,683 | -0.30(-1.86%) |
Dec 13, 2018 | 16.19 | 16.31 | 16.02 | 16.18 | 391,239 | +0.05(+0.29%) |
Dec 12, 2018 | 16.30 | 16.39 | 16.13 | 16.14 | 307,643 | +0.12(+0.76%) |
Dec 11, 2018 | 16.69 | 16.82 | 15.97 | 16.01 | 398,359 | -0.55(-3.34%) |
Dec 10, 2018 | 16.66 | 16.71 | 16.23 | 16.57 | 501,364 | -0.16(-0.95%) |
Dec 07, 2018 | 16.99 | 17.13 | 16.55 | 16.73 | 330,658 | -0.21(-1.22%) |
Dec 06, 2018 | 16.78 | 16.93 | 16.47 | 16.93 | 470,042 | +0.02(+0.11%) |
Dec 04, 2018 | 17.68 | 17.79 | 16.88 | 16.92 | 431,964 | -0.83(-4.66%) |
Dec 03, 2018 | 17.75 | 17.97 | 17.34 | 17.74 | 387,949 | +0.23(+1.34%) |
Nov 30, 2018 | 17.36 | 17.57 | 17.17 | 17.51 | 460,087 | +0.08(+0.43%) |
Nov 29, 2018 | 17.64 | 17.74 | 17.39 | 17.43 | 596,737 | -0.23(-1.33%) |
Nov 28, 2018 | 17.53 | 17.81 | 17.30 | 17.67 | 382,769 | +0.13(+0.74%) |
Nov 27, 2018 | 17.48 | 17.64 | 17.38 | 17.54 | 221,202 | -0.06(-0.37%) |
Nov 26, 2018 | 17.63 | 17.95 | 17.55 | 17.60 | 454,091 | +0.06(+0.32%) |
Nov 23, 2018 | 17.43 | 17.78 | 17.40 | 17.55 | 111,146 | -0.05(-0.26%) |
Nov 21, 2018 | 17.59 | 17.59 | 17.59 | 0 | +0.11(+0.63%) | |
Nov 20, 2018 | 17.41 | 17.57 | 17.25 | 17.48 | 771,384 | -0.04(-0.21%) |
Nov 19, 2018 | 17.55 | 17.74 | 17.35 | 17.52 | 501,640 | -0.07(-0.42%) |
Nov 16, 2018 | 17.65 | 17.75 | 17.48 | 17.59 | 333,547 | -0.15(-0.83%) |
Nov 15, 2018 | 17.65 | 17.85 | 17.48 | 17.74 | 322,183 | -0.06(-0.31%) |
Nov 14, 2018 | 17.83 | 17.93 | 17.55 | 17.80 | 327,891 | +0.09(+0.52%) |
Nov 13, 2018 | 17.65 | 18.04 | 17.65 | 17.70 | 334,490 | +0.12(+0.68%) |
Nov 12, 2018 | 18.34 | 18.34 | 17.57 | 17.58 | 464,472 | -0.68(-3.74%) |
Nov 09, 2018 | 18.24 | 18.52 | 18.17 | 18.27 | 228,678 | -0.11(-0.60%) |
Nov 08, 2018 | 18.58 | 18.60 | 18.30 | 18.38 | 253,558 | -0.18(-1.00%) |
Nov 07, 2018 | 18.57 | 18.62 | 18.26 | 18.56 | 344,781 | +0.13(+0.70%) |
Nov 06, 2018 | 18.41 | 18.55 | 18.28 | 18.43 | 572,007 | -0.03(-0.15%) |
Nov 05, 2018 | 18.46 | 18.60 | 18.18 | 18.46 | 299,556 | +0.10(+0.55%) |
Nov 02, 2018 | 18.37 | 18.71 | 18.15 | 18.36 | 329,543 | +0.28(+1.53%) |
Nov 01, 2018 | 17.79 | 18.29 | 16.50 | 18.08 | 723,597 | +0.13(+0.72%) |
Oct 31, 2018 | 17.92 | 18.04 | 17.72 | 17.95 | 381,123 | +0.26(+1.46%) |
Oct 30, 2018 | 17.58 | 17.82 | 17.45 | 17.69 | 325,010 | +0.14(+0.79%) |
Oct 29, 2018 | 17.85 | 17.96 | 17.43 | 17.56 | 536,843 | -0.05(-0.26%) |
Oct 26, 2018 | 17.69 | 17.69 | 17.24 | 17.60 | 352,054 | -0.24(-1.35%) |
Oct 25, 2018 | 17.69 | 17.93 | 17.56 | 17.84 | 268,875 | +0.32(+1.85%) |
Oct 24, 2018 | 18.00 | 18.15 | 17.50 | 17.52 | 504,934 | -0.48(-2.67%) |
Oct 23, 2018 | 17.68 | 18.16 | 17.59 | 18.00 | 481,573 | +0.06(+0.31%) |
Oct 22, 2018 | 18.92 | 19.15 | 17.93 | 17.94 | 845,657 | -0.90(-4.76%) |
Oct 19, 2018 | 18.60 | 18.99 | 18.60 | 18.84 | 298,050 | +0.23(+1.24%) |
Oct 18, 2018 | 18.87 | 18.91 | 18.59 | 18.61 | 337,434 | -0.30(-1.56%) |
Oct 17, 2018 | 18.94 | 19.03 | 18.81 | 18.91 | 297,275 | -0.07(-0.39%) |
Oct 16, 2018 | 18.75 | 19.00 | 18.54 | 18.98 | 376,784 | +0.33(+1.78%) |
Oct 15, 2018 | 18.28 | 18.79 | 18.28 | 18.65 | 547,191 | +0.36(+1.97%) |
Oct 12, 2018 | 18.76 | 18.76 | 18.17 | 18.29 | 486,361 | -0.22(-1.20%) |
Oct 11, 2018 | 18.99 | 19.08 | 18.51 | 18.51 | 603,449 | -0.55(-2.86%) |
Oct 10, 2018 | 19.32 | 19.44 | 19.03 | 19.05 | 528,728 | -0.27(-1.39%) |
Oct 09, 2018 | 19.59 | 19.61 | 19.28 | 19.32 | 458,099 | -0.30(-1.55%) |
Oct 08, 2018 | 19.66 | 19.79 | 19.57 | 19.63 | 285,863 | -0.13(-0.65%) |
Oct 05, 2018 | 20.07 | 20.12 | 19.65 | 19.76 | 243,505 | -0.32(-1.61%) |
Oct 04, 2018 | 20.39 | 20.58 | 19.87 | 20.08 | 298,424 | -0.32(-1.59%) |
Oct 03, 2018 | 20.05 | 20.50 | 19.93 | 20.40 | 359,189 | +0.45(+2.27%) |
Oct 02, 2018 | 19.86 | 20.00 | 19.76 | 19.95 | 229,775 | +0.06(+0.33%) |