Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.13 | 16.42 | 16.07 | 16.40 | 78,600 | +0.32(+1.99%) |
Dec 28, 2018 | 16.12 | 16.54 | 15.87 | 16.08 | 84,100 | -0.02(-0.12%) |
Dec 27, 2018 | 15.81 | 16.12 | 15.62 | 16.10 | 61,421 | +0.08(+0.50%) |
Dec 26, 2018 | 15.53 | 16.05 | 15.16 | 16.02 | 121,711 | +0.52(+3.35%) |
Dec 24, 2018 | 15.78 | 15.79 | 15.46 | 15.50 | 45,500 | -0.31(-1.96%) |
Dec 21, 2018 | 16.36 | 16.64 | 15.79 | 15.81 | 176,800 | -0.53(-3.24%) |
Dec 20, 2018 | 16.91 | 17.12 | 16.06 | 16.34 | 200,651 | -0.60(-3.54%) |
Dec 19, 2018 | 16.92 | 17.26 | 16.75 | 16.94 | 152,545 | +0.17(+1.01%) |
Dec 18, 2018 | 16.56 | 16.92 | 16.12 | 16.77 | 163,308 | +0.42(+2.57%) |
Dec 17, 2018 | 16.51 | 16.70 | 16.30 | 16.35 | 249,615 | -0.24(-1.45%) |
Dec 14, 2018 | 16.56 | 16.87 | 16.29 | 16.59 | 122,600 | -0.16(-0.96%) |
Dec 13, 2018 | 17.20 | 17.42 | 16.75 | 16.75 | 235,345 | -0.49(-2.84%) |
Dec 12, 2018 | 17.70 | 18.07 | 17.17 | 17.24 | 202,632 | -0.23(-1.32%) |
Dec 11, 2018 | 17.63 | 17.70 | 16.95 | 17.47 | 191,477 | -0.01(-0.06%) |
Dec 10, 2018 | 17.33 | 17.51 | 17.00 | 17.48 | 192,564 | +0.17(+0.98%) |
Dec 07, 2018 | 17.68 | 17.78 | 17.04 | 17.31 | 330,700 | -0.43(-2.42%) |
Dec 06, 2018 | 17.10 | 17.75 | 17.00 | 17.74 | 162,559 | +0.54(+3.14%) |
Dec 04, 2018 | 17.22 | 17.72 | 17.17 | 17.20 | 249,900 | -0.02(-0.12%) |
Dec 03, 2018 | 16.99 | 17.33 | 16.61 | 17.22 | 220,507 | +0.51(+3.05%) |
Nov 30, 2018 | 16.61 | 16.71 | 16.28 | 16.71 | 352,100 | +0.13(+0.78%) |
Nov 29, 2018 | 17.21 | 17.30 | 16.57 | 16.58 | 208,984 | -0.73(-4.22%) |
Nov 28, 2018 | 16.86 | 17.42 | 16.56 | 17.31 | 261,031 | +0.52(+3.10%) |
Nov 27, 2018 | 16.04 | 16.89 | 16.00 | 16.79 | 139,878 | +0.64(+3.96%) |
Nov 26, 2018 | 16.28 | 16.34 | 15.96 | 16.15 | 96,755 | -0.04(-0.25%) |
Nov 23, 2018 | 15.93 | 16.40 | 15.93 | 16.19 | 50,800 | +0.07(+0.43%) |
Nov 21, 2018 | 16.12 | 16.12 | 16.12 | 0 | +0.30(+1.90%) | |
Nov 20, 2018 | 16.17 | 16.37 | 15.77 | 15.82 | 232,136 | -0.61(-3.71%) |
Nov 19, 2018 | 17.45 | 17.55 | 16.26 | 16.43 | 159,368 | -1.00(-5.74%) |
Nov 16, 2018 | 17.50 | 17.62 | 17.13 | 17.43 | 193,000 | -0.23(-1.30%) |
Nov 15, 2018 | 17.09 | 17.87 | 17.08 | 17.66 | 177,079 | +0.52(+3.03%) |
Nov 14, 2018 | 17.09 | 17.67 | 17.06 | 17.14 | 209,623 | +0.21(+1.24%) |
Nov 13, 2018 | 17.65 | 17.74 | 16.92 | 16.93 | 198,700 | -0.72(-4.08%) |
Nov 12, 2018 | 17.58 | 17.95 | 17.36 | 17.65 | 164,331 | -0.09(-0.51%) |
Nov 09, 2018 | 17.43 | 17.81 | 17.15 | 17.74 | 205,600 | +0.13(+0.74%) |
Nov 08, 2018 | 18.36 | 18.46 | 17.26 | 17.61 | 332,134 | -1.01(-5.42%) |
Nov 07, 2018 | 18.96 | 18.96 | 18.19 | 18.62 | 312,987 | +0.38(+2.08%) |
Nov 06, 2018 | 19.23 | 19.62 | 16.03 | 18.24 | 492,209 | -1.75(-8.75%) |
Nov 05, 2018 | 20.00 | 20.14 | 19.25 | 19.99 | 357,658 | -0.22(-1.09%) |
Nov 02, 2018 | 20.14 | 20.30 | 19.75 | 20.21 | 227,300 | +0.17(+0.85%) |
Nov 01, 2018 | 20.81 | 21.05 | 19.98 | 20.04 | 116,899 | -0.75(-3.61%) |
Oct 31, 2018 | 20.82 | 21.22 | 20.41 | 20.79 | 176,484 | +0.20(+0.97%) |
Oct 30, 2018 | 20.00 | 20.74 | 19.88 | 20.59 | 183,963 | +0.50(+2.49%) |
Oct 29, 2018 | 20.48 | 20.51 | 19.88 | 20.09 | 189,122 | -0.14(-0.69%) |
Oct 26, 2018 | 20.30 | 20.30 | 19.69 | 20.23 | 209,200 | -0.09(-0.44%) |
Oct 25, 2018 | 20.41 | 20.56 | 20.04 | 20.32 | 214,623 | +0.09(+0.44%) |
Oct 24, 2018 | 20.51 | 20.70 | 20.23 | 20.23 | 253,286 | -0.27(-1.32%) |
Oct 23, 2018 | 20.21 | 20.61 | 20.02 | 20.50 | 177,992 | -0.04(-0.19%) |
Oct 22, 2018 | 20.46 | 20.95 | 20.11 | 20.54 | 88,288 | +0.15(+0.74%) |
Oct 19, 2018 | 21.02 | 21.25 | 20.04 | 20.39 | 153,100 | -0.64(-3.04%) |
Oct 18, 2018 | 20.90 | 21.14 | 20.90 | 21.03 | 233,096 | -0.02(-0.10%) |
Oct 17, 2018 | 20.70 | 21.16 | 20.47 | 21.05 | 257,247 | +0.40(+1.94%) |
Oct 16, 2018 | 20.09 | 20.78 | 19.64 | 20.65 | 215,586 | +0.56(+2.79%) |
Oct 15, 2018 | 19.65 | 20.38 | 19.25 | 20.09 | 216,587 | +0.56(+2.87%) |
Oct 12, 2018 | 19.30 | 19.70 | 19.25 | 19.53 | 227,000 | +0.62(+3.28%) |
Oct 11, 2018 | 18.72 | 19.25 | 18.72 | 18.91 | 170,325 | +0.08(+0.42%) |
Oct 10, 2018 | 19.74 | 19.74 | 18.82 | 18.83 | 415,147 | -0.98(-4.95%) |
Oct 09, 2018 | 19.75 | 20.20 | 19.73 | 19.81 | 168,612 | +0.08(+0.41%) |
Oct 08, 2018 | 19.90 | 19.97 | 19.40 | 19.73 | 165,403 | -0.26(-1.30%) |
Oct 05, 2018 | 20.29 | 20.35 | 19.63 | 19.99 | 242,400 | -0.31(-1.53%) |
Oct 04, 2018 | 20.69 | 20.69 | 20.19 | 20.30 | 275,391 | -0.41(-1.98%) |
Oct 03, 2018 | 20.51 | 20.82 | 20.31 | 20.71 | 149,916 | +0.26(+1.27%) |
Oct 02, 2018 | 21.54 | 21.54 | 20.34 | 20.45 | 188,430 | -0.93(-4.35%) |