Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.73 | 14.87 | 14.34 | 14.52 | 32,811 | -0.23(-1.57%) |
Dec 28, 2018 | 14.59 | 15.02 | 14.47 | 14.75 | 8,387 | +0.15(+1.00%) |
Dec 27, 2018 | 14.82 | 15.32 | 14.41 | 14.60 | 16,605 | -0.31(-2.07%) |
Dec 26, 2018 | 14.43 | 15.29 | 14.33 | 14.91 | 18,755 | +0.41(+2.84%) |
Dec 24, 2018 | 14.99 | 15.00 | 14.22 | 14.50 | 25,860 | -0.37(-2.48%) |
Dec 21, 2018 | 15.07 | 16.01 | 14.81 | 14.87 | 146,076 | -0.20(-1.31%) |
Dec 20, 2018 | 16.00 | 16.18 | 13.96 | 15.07 | 47,296 | -0.83(-5.24%) |
Dec 19, 2018 | 15.20 | 16.37 | 15.20 | 15.90 | 41,317 | +0.66(+4.34%) |
Dec 18, 2018 | 15.59 | 15.61 | 15.21 | 15.24 | 20,284 | -0.19(-1.22%) |
Dec 17, 2018 | 15.66 | 15.92 | 15.30 | 15.43 | 22,086 | -0.43(-2.71%) |
Dec 14, 2018 | 16.19 | 16.39 | 15.68 | 15.86 | 20,967 | -0.38(-2.33%) |
Dec 13, 2018 | 16.92 | 16.98 | 16.19 | 16.23 | 21,568 | -0.78(-4.59%) |
Dec 12, 2018 | 16.85 | 17.15 | 16.70 | 17.01 | 18,681 | +0.33(+1.95%) |
Dec 11, 2018 | 17.38 | 17.39 | 16.57 | 16.69 | 18,547 | -0.46(-2.70%) |
Dec 10, 2018 | 17.94 | 18.03 | 16.88 | 17.15 | 19,197 | +0.03(+0.20%) |
Dec 07, 2018 | 17.19 | 17.32 | 17.04 | 17.12 | 24,462 | +0.03(+0.15%) |
Dec 06, 2018 | 17.38 | 17.38 | 16.78 | 17.09 | 37,044 | -0.38(-2.16%) |
Dec 04, 2018 | 17.86 | 17.92 | 17.06 | 17.47 | 26,675 | -0.39(-2.21%) |
Dec 03, 2018 | 18.60 | 18.60 | 17.75 | 17.86 | 27,174 | -0.64(-3.48%) |
Nov 30, 2018 | 19.08 | 19.08 | 18.04 | 18.51 | 40,304 | -0.09(-0.46%) |
Nov 29, 2018 | 18.32 | 18.83 | 18.30 | 18.59 | 36,028 | +0.18(+0.98%) |
Nov 28, 2018 | 17.65 | 18.42 | 17.34 | 18.41 | 19,468 | +0.86(+4.89%) |
Nov 27, 2018 | 17.81 | 17.90 | 17.44 | 17.56 | 13,191 | -0.40(-2.25%) |
Nov 26, 2018 | 18.03 | 18.03 | 17.49 | 17.96 | 22,564 | -0.06(-0.33%) |
Nov 23, 2018 | 17.93 | 18.16 | 17.50 | 18.02 | 12,464 | +0.00(+0.00%) |
Nov 21, 2018 | 18.02 | 18.02 | 18.02 | 0 | -0.07(-0.38%) | |
Nov 20, 2018 | 18.29 | 18.43 | 17.83 | 18.09 | 21,870 | -0.37(-2.00%) |
Nov 19, 2018 | 18.17 | 18.57 | 17.71 | 18.46 | 19,728 | +0.31(+1.70%) |
Nov 16, 2018 | 17.92 | 18.19 | 17.92 | 18.15 | 15,492 | +0.16(+0.91%) |
Nov 15, 2018 | 17.32 | 18.00 | 17.32 | 17.98 | 15,574 | +0.56(+3.20%) |
Nov 14, 2018 | 17.78 | 17.78 | 17.26 | 17.43 | 26,944 | -0.15(-0.83%) |
Nov 13, 2018 | 17.24 | 17.88 | 17.24 | 17.57 | 27,824 | +0.39(+2.25%) |
Nov 12, 2018 | 17.04 | 17.29 | 16.94 | 17.19 | 32,132 | +0.09(+0.50%) |
Nov 09, 2018 | 17.39 | 17.84 | 16.91 | 17.10 | 12,813 | -0.41(-2.35%) |
Nov 08, 2018 | 17.62 | 17.96 | 17.41 | 17.51 | 11,887 | -0.20(-1.12%) |
Nov 07, 2018 | 17.60 | 18.09 | 17.56 | 17.71 | 27,246 | +0.27(+1.58%) |
Nov 06, 2018 | 16.78 | 17.46 | 16.77 | 17.44 | 37,068 | +0.64(+3.78%) |
Nov 05, 2018 | 17.21 | 17.34 | 16.80 | 16.80 | 24,455 | -0.49(-2.83%) |
Nov 02, 2018 | 17.61 | 17.95 | 17.16 | 17.29 | 48,226 | -0.30(-1.71%) |
Nov 01, 2018 | 17.66 | 18.09 | 17.57 | 17.59 | 51,084 | -0.03(-0.15%) |
Oct 31, 2018 | 17.43 | 17.72 | 17.34 | 17.62 | 40,413 | +0.21(+1.23%) |
Oct 30, 2018 | 17.44 | 17.61 | 17.03 | 17.40 | 20,944 | +0.09(+0.50%) |
Oct 29, 2018 | 17.54 | 17.78 | 17.17 | 17.32 | 11,576 | +0.03(+0.15%) |
Oct 26, 2018 | 17.46 | 17.50 | 17.22 | 17.29 | 24,928 | -0.35(-2.00%) |
Oct 25, 2018 | 17.34 | 17.69 | 17.25 | 17.64 | 36,340 | +0.39(+2.24%) |
Oct 24, 2018 | 17.55 | 17.60 | 17.18 | 17.25 | 25,827 | -0.33(-1.86%) |
Oct 23, 2018 | 17.83 | 17.83 | 17.40 | 17.58 | 58,131 | -0.54(-2.98%) |
Oct 22, 2018 | 18.39 | 18.39 | 17.81 | 18.12 | 20,301 | +0.22(+1.25%) |
Oct 19, 2018 | 18.07 | 18.20 | 17.74 | 17.90 | 19,569 | -0.24(-1.33%) |
Oct 18, 2018 | 18.89 | 19.00 | 18.14 | 18.14 | 29,075 | -0.79(-4.17%) |
Oct 17, 2018 | 19.01 | 19.17 | 18.86 | 18.93 | 50,378 | -0.16(-0.85%) |
Oct 16, 2018 | 19.24 | 19.56 | 18.88 | 19.09 | 29,980 | +0.06(+0.32%) |
Oct 15, 2018 | 18.84 | 19.26 | 18.84 | 19.03 | 15,672 | +0.19(+1.00%) |
Oct 12, 2018 | 19.50 | 19.50 | 18.66 | 18.84 | 25,743 | -0.39(-2.01%) |
Oct 11, 2018 | 19.80 | 19.80 | 19.16 | 19.23 | 37,496 | -0.64(-3.20%) |
Oct 10, 2018 | 20.31 | 20.69 | 19.86 | 19.86 | 46,739 | -0.39(-1.95%) |
Oct 09, 2018 | 20.35 | 20.48 | 20.13 | 20.26 | 58,468 | -0.05(-0.25%) |
Oct 08, 2018 | 19.99 | 20.50 | 19.99 | 20.31 | 22,034 | +0.35(+1.76%) |
Oct 05, 2018 | 19.86 | 20.11 | 19.80 | 19.96 | 30,636 | -0.04(-0.21%) |
Oct 04, 2018 | 19.68 | 20.14 | 19.63 | 20.00 | 33,652 | +0.33(+1.70%) |
Oct 03, 2018 | 19.86 | 20.12 | 19.56 | 19.67 | 32,734 | -0.17(-0.86%) |
Oct 02, 2018 | 19.50 | 20.05 | 19.35 | 19.84 | 29,336 | +0.31(+1.58%) |