Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.54 | 16.79 | 15.46 | 15.61 | 698,843 | -0.93(-5.61%) |
Dec 28, 2018 | 16.15 | 16.81 | 15.94 | 16.54 | 701,418 | +0.39(+2.39%) |
Dec 27, 2018 | 15.59 | 16.18 | 14.94 | 16.15 | 871,671 | +0.27(+1.73%) |
Dec 26, 2018 | 15.08 | 15.94 | 14.98 | 15.88 | 503,501 | +0.91(+6.07%) |
Dec 24, 2018 | 14.74 | 15.31 | 14.54 | 14.97 | 515,332 | -0.08(-0.53%) |
Dec 21, 2018 | 15.13 | 15.76 | 14.90 | 15.05 | 2,064,763 | +0.03(+0.22%) |
Dec 20, 2018 | 15.14 | 15.29 | 14.76 | 15.02 | 646,897 | -0.13(-0.83%) |
Dec 19, 2018 | 15.32 | 15.57 | 14.98 | 15.14 | 718,657 | -0.14(-0.88%) |
Dec 18, 2018 | 14.96 | 15.51 | 14.96 | 15.28 | 904,467 | +0.71(+4.89%) |
Dec 17, 2018 | 15.14 | 15.18 | 14.42 | 14.56 | 977,732 | -0.65(-4.26%) |
Dec 14, 2018 | 15.36 | 15.75 | 15.17 | 15.21 | 644,111 | -0.24(-1.54%) |
Dec 13, 2018 | 15.86 | 15.97 | 15.14 | 15.45 | 664,347 | -0.41(-2.61%) |
Dec 12, 2018 | 15.96 | 16.26 | 15.77 | 15.86 | 600,565 | -0.01(-0.06%) |
Dec 11, 2018 | 16.62 | 16.87 | 15.69 | 15.87 | 762,284 | -0.44(-2.71%) |
Dec 10, 2018 | 16.34 | 16.58 | 16.04 | 16.32 | 575,865 | -0.02(-0.14%) |
Dec 07, 2018 | 16.88 | 17.16 | 16.20 | 16.34 | 898,665 | -0.56(-3.31%) |
Dec 06, 2018 | 16.56 | 16.95 | 16.17 | 16.90 | 854,805 | -0.11(-0.63%) |
Dec 04, 2018 | 18.00 | 18.02 | 16.75 | 17.01 | 829,554 | -1.00(-5.54%) |
Dec 03, 2018 | 17.91 | 18.04 | 17.20 | 18.00 | 881,589 | +0.33(+1.87%) |
Nov 30, 2018 | 17.15 | 17.88 | 16.90 | 17.67 | 798,647 | +0.41(+2.38%) |
Nov 29, 2018 | 17.27 | 17.45 | 16.94 | 17.26 | 640,046 | +0.00(+0.00%) |
Nov 28, 2018 | 16.88 | 17.39 | 16.56 | 17.26 | 598,019 | +0.46(+2.72%) |
Nov 27, 2018 | 16.83 | 16.95 | 16.52 | 16.81 | 607,484 | -0.20(-1.15%) |
Nov 26, 2018 | 16.62 | 17.12 | 16.56 | 17.00 | 687,506 | +0.56(+3.43%) |
Nov 23, 2018 | 16.96 | 17.61 | 16.38 | 16.44 | 606,980 | -0.70(-4.08%) |
Nov 21, 2018 | 17.14 | 17.14 | 17.14 | 0 | +0.71(+4.34%) | |
Nov 20, 2018 | 16.62 | 17.37 | 16.42 | 16.42 | 1,296,954 | -0.79(-4.60%) |
Nov 19, 2018 | 18.58 | 18.60 | 17.18 | 17.22 | 1,067,124 | -1.36(-7.32%) |
Nov 16, 2018 | 19.39 | 19.58 | 17.17 | 18.58 | 4,267,535 | +1.30(+7.50%) |
Nov 15, 2018 | 17.87 | 18.03 | 16.05 | 17.28 | 2,037,528 | -0.89(-4.87%) |
Nov 14, 2018 | 18.31 | 19.16 | 18.04 | 18.17 | 985,581 | -0.02(-0.13%) |
Nov 13, 2018 | 19.10 | 19.10 | 18.16 | 18.19 | 1,104,410 | -0.71(-3.75%) |
Nov 12, 2018 | 19.49 | 20.38 | 18.74 | 18.90 | 1,505,285 | +0.37(+1.99%) |
Nov 09, 2018 | 18.99 | 19.13 | 18.15 | 18.53 | 456,093 | -0.45(-2.38%) |
Nov 08, 2018 | 18.86 | 19.99 | 18.74 | 18.98 | 911,601 | +0.14(+0.72%) |
Nov 07, 2018 | 18.86 | 18.96 | 17.94 | 18.85 | 819,889 | +0.05(+0.25%) |
Nov 06, 2018 | 18.64 | 18.95 | 18.19 | 18.80 | 384,052 | +0.14(+0.75%) |
Nov 05, 2018 | 19.09 | 19.16 | 18.52 | 18.66 | 638,273 | -0.35(-1.84%) |
Nov 02, 2018 | 18.94 | 19.40 | 18.82 | 19.01 | 481,205 | +0.11(+0.59%) |
Nov 01, 2018 | 18.99 | 19.00 | 18.57 | 18.90 | 498,357 | -0.08(-0.42%) |
Oct 31, 2018 | 19.45 | 19.50 | 18.94 | 18.98 | 599,144 | -0.28(-1.45%) |
Oct 30, 2018 | 18.46 | 19.28 | 18.46 | 19.26 | 611,315 | +0.82(+4.47%) |
Oct 29, 2018 | 17.91 | 19.07 | 17.91 | 18.43 | 557,413 | +0.69(+3.89%) |
Oct 26, 2018 | 18.44 | 18.92 | 17.56 | 17.74 | 616,638 | -1.00(-5.34%) |
Oct 25, 2018 | 18.31 | 18.80 | 17.90 | 18.74 | 1,104,146 | +0.54(+2.97%) |
Oct 24, 2018 | 18.25 | 18.98 | 17.85 | 18.20 | 888,764 | -0.07(-0.36%) |
Oct 23, 2018 | 18.13 | 18.50 | 17.71 | 18.27 | 662,932 | +0.04(+0.20%) |
Oct 22, 2018 | 17.50 | 18.32 | 17.50 | 18.23 | 498,455 | +0.73(+4.18%) |
Oct 19, 2018 | 17.95 | 18.22 | 17.43 | 17.50 | 669,867 | -0.41(-2.26%) |
Oct 18, 2018 | 18.05 | 18.27 | 17.83 | 17.91 | 594,778 | -0.25(-1.36%) |
Oct 17, 2018 | 18.32 | 18.34 | 17.39 | 18.15 | 629,916 | -0.23(-1.27%) |
Oct 16, 2018 | 18.50 | 18.58 | 17.83 | 18.38 | 697,525 | +0.08(+0.46%) |
Oct 15, 2018 | 18.07 | 18.45 | 17.77 | 18.30 | 685,055 | +0.31(+1.71%) |
Oct 12, 2018 | 17.50 | 18.08 | 17.24 | 17.99 | 655,916 | +0.78(+4.52%) |
Oct 11, 2018 | 17.23 | 17.66 | 17.09 | 17.22 | 626,127 | +0.02(+0.14%) |
Oct 10, 2018 | 17.45 | 17.64 | 17.15 | 17.19 | 600,833 | -0.29(-1.68%) |
Oct 09, 2018 | 16.96 | 17.52 | 16.96 | 17.49 | 678,360 | +0.52(+3.08%) |
Oct 08, 2018 | 17.05 | 17.43 | 16.81 | 16.96 | 850,156 | -0.09(-0.52%) |
Oct 05, 2018 | 17.17 | 17.46 | 16.84 | 17.05 | 678,023 | -0.11(-0.65%) |
Oct 04, 2018 | 17.14 | 17.43 | 16.96 | 17.16 | 539,778 | -0.07(-0.41%) |
Oct 03, 2018 | 17.16 | 17.38 | 16.80 | 17.23 | 585,236 | +0.17(+0.98%) |
Oct 02, 2018 | 17.69 | 17.83 | 17.06 | 17.07 | 920,378 | -0.66(-3.72%) |