Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.51 | 15.78 | 15.11 | 15.49 | 328,678 | +0.05(+0.30%) |
Dec 28, 2018 | 15.43 | 15.65 | 15.38 | 15.44 | 563,084 | -0.02(-0.12%) |
Dec 27, 2018 | 15.35 | 15.69 | 15.02 | 15.46 | 485,691 | -0.15(-0.96%) |
Dec 26, 2018 | 15.26 | 15.64 | 14.77 | 15.61 | 335,029 | +0.43(+2.85%) |
Dec 24, 2018 | 15.50 | 15.61 | 15.18 | 15.18 | 137,898 | -0.32(-2.06%) |
Dec 21, 2018 | 15.62 | 16.36 | 15.50 | 15.50 | 1,293,114 | -0.16(-1.02%) |
Dec 20, 2018 | 15.80 | 15.89 | 15.54 | 15.66 | 1,452,621 | -0.10(-0.66%) |
Dec 19, 2018 | 16.36 | 16.45 | 15.72 | 15.76 | 1,166,279 | -0.46(-2.84%) |
Dec 18, 2018 | 16.33 | 16.53 | 16.20 | 16.22 | 350,566 | +0.06(+0.35%) |
Dec 17, 2018 | 16.47 | 16.70 | 16.05 | 16.16 | 467,164 | -0.30(-1.83%) |
Dec 14, 2018 | 16.44 | 16.71 | 16.33 | 16.47 | 194,291 | -0.16(-0.96%) |
Dec 13, 2018 | 16.72 | 16.78 | 16.47 | 16.63 | 198,714 | -0.08(-0.45%) |
Dec 12, 2018 | 16.75 | 17.11 | 16.63 | 16.70 | 233,228 | +0.08(+0.50%) |
Dec 11, 2018 | 16.80 | 16.98 | 16.58 | 16.62 | 346,904 | -0.07(-0.39%) |
Dec 10, 2018 | 16.72 | 16.75 | 16.41 | 16.68 | 432,379 | -0.04(-0.22%) |
Dec 07, 2018 | 16.80 | 17.04 | 16.65 | 16.72 | 369,652 | -0.12(-0.72%) |
Dec 06, 2018 | 17.06 | 17.08 | 16.64 | 16.84 | 236,444 | -0.46(-2.64%) |
Dec 04, 2018 | 18.06 | 18.06 | 17.20 | 17.30 | 228,229 | -0.84(-4.63%) |
Dec 03, 2018 | 18.25 | 18.30 | 17.79 | 18.14 | 453,102 | +0.08(+0.46%) |
Nov 30, 2018 | 17.94 | 18.15 | 17.82 | 18.05 | 225,868 | +0.04(+0.21%) |
Nov 29, 2018 | 17.98 | 18.17 | 17.82 | 18.01 | 186,239 | -0.04(-0.21%) |
Nov 28, 2018 | 17.55 | 18.05 | 17.35 | 18.05 | 211,315 | +0.50(+2.87%) |
Nov 27, 2018 | 17.38 | 17.66 | 17.36 | 17.55 | 184,948 | +0.06(+0.32%) |
Nov 26, 2018 | 17.79 | 17.88 | 17.42 | 17.49 | 280,532 | -0.17(-0.95%) |
Nov 23, 2018 | 17.66 | 17.85 | 17.61 | 17.66 | 65,775 | -0.12(-0.68%) |
Nov 21, 2018 | 17.78 | 17.78 | 17.78 | 0 | +0.18(+1.01%) | |
Nov 20, 2018 | 17.79 | 18.01 | 17.45 | 17.60 | 196,707 | -0.33(-1.82%) |
Nov 19, 2018 | 17.82 | 18.12 | 17.68 | 17.93 | 457,578 | +0.09(+0.52%) |
Nov 16, 2018 | 17.86 | 17.98 | 17.69 | 17.84 | 207,305 | -0.11(-0.62%) |
Nov 15, 2018 | 17.73 | 17.98 | 17.36 | 17.95 | 384,782 | +0.08(+0.47%) |
Nov 14, 2018 | 18.19 | 18.49 | 17.83 | 17.87 | 225,773 | -0.17(-0.93%) |
Nov 13, 2018 | 17.94 | 18.36 | 17.92 | 18.03 | 211,289 | +0.17(+0.94%) |
Nov 12, 2018 | 17.82 | 18.25 | 17.62 | 17.87 | 576,508 | +0.07(+0.42%) |
Nov 09, 2018 | 17.99 | 18.03 | 17.64 | 17.79 | 225,654 | -0.40(-2.20%) |
Nov 08, 2018 | 18.52 | 18.52 | 18.07 | 18.19 | 183,037 | -0.39(-2.11%) |
Nov 07, 2018 | 18.73 | 18.75 | 18.46 | 18.58 | 259,954 | -0.06(-0.30%) |
Nov 06, 2018 | 18.62 | 18.85 | 18.44 | 18.64 | 242,065 | +0.16(+0.86%) |
Nov 05, 2018 | 18.77 | 18.90 | 18.28 | 18.48 | 156,428 | -0.23(-1.25%) |
Nov 02, 2018 | 19.05 | 19.12 | 18.50 | 18.71 | 347,441 | -0.25(-1.33%) |
Nov 01, 2018 | 18.53 | 18.99 | 18.42 | 18.97 | 355,057 | +0.47(+2.52%) |
Oct 31, 2018 | 18.67 | 18.73 | 18.42 | 18.50 | 398,302 | -0.09(-0.50%) |
Oct 30, 2018 | 18.14 | 18.98 | 17.75 | 18.59 | 521,456 | +0.43(+2.36%) |
Oct 29, 2018 | 18.62 | 18.68 | 17.85 | 18.16 | 540,201 | -0.20(-1.07%) |
Oct 26, 2018 | 18.87 | 18.87 | 18.30 | 18.36 | 275,871 | -0.68(-3.57%) |
Oct 25, 2018 | 18.92 | 19.13 | 18.69 | 19.04 | 214,034 | +0.22(+1.19%) |
Oct 24, 2018 | 19.52 | 19.62 | 18.77 | 18.82 | 158,213 | -0.72(-3.67%) |
Oct 23, 2018 | 19.48 | 19.79 | 19.14 | 19.53 | 143,183 | -0.20(-0.99%) |
Oct 22, 2018 | 19.71 | 19.96 | 19.55 | 19.73 | 256,470 | +0.09(+0.47%) |
Oct 19, 2018 | 19.87 | 20.07 | 19.50 | 19.64 | 114,597 | -0.22(-1.13%) |
Oct 18, 2018 | 20.49 | 20.49 | 19.78 | 19.86 | 145,096 | -0.64(-3.14%) |
Oct 17, 2018 | 20.37 | 20.54 | 19.99 | 20.50 | 137,238 | +0.08(+0.41%) |
Oct 16, 2018 | 20.03 | 20.45 | 19.76 | 20.42 | 250,988 | +0.44(+2.19%) |
Oct 15, 2018 | 19.83 | 20.21 | 19.79 | 19.98 | 222,967 | +0.09(+0.47%) |
Oct 12, 2018 | 20.59 | 20.67 | 19.72 | 19.89 | 415,899 | -0.34(-1.70%) |
Oct 11, 2018 | 20.81 | 20.89 | 20.20 | 20.23 | 279,266 | -0.75(-3.55%) |
Oct 10, 2018 | 21.26 | 21.54 | 20.96 | 20.98 | 257,436 | -0.36(-1.70%) |
Oct 09, 2018 | 21.57 | 21.84 | 21.19 | 21.34 | 257,410 | -0.21(-0.99%) |
Oct 08, 2018 | 21.10 | 21.69 | 21.06 | 21.56 | 158,832 | +0.43(+2.03%) |
Oct 05, 2018 | 21.27 | 21.56 | 21.08 | 21.13 | 216,426 | -0.16(-0.74%) |
Oct 04, 2018 | 21.58 | 21.58 | 21.25 | 21.29 | 156,266 | -0.26(-1.21%) |
Oct 03, 2018 | 21.01 | 21.57 | 20.94 | 21.55 | 168,636 | +0.55(+2.62%) |
Oct 02, 2018 | 21.09 | 21.22 | 20.96 | 21.00 | 149,980 | -0.09(-0.44%) |