Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.19 | 18.32 | 17.27 | 18.24 | 235,100 | +0.32(+1.79%) |
Dec 28, 2018 | 16.00 | 18.27 | 16.00 | 17.92 | 187,400 | +2.05(+12.92%) |
Dec 27, 2018 | 15.19 | 15.87 | 15.06 | 15.87 | 107,425 | +0.34(+2.19%) |
Dec 26, 2018 | 15.58 | 15.61 | 14.91 | 15.53 | 128,791 | +0.17(+1.11%) |
Dec 24, 2018 | 14.18 | 16.24 | 14.18 | 15.36 | 50,900 | +1.11(+7.79%) |
Dec 21, 2018 | 15.75 | 15.90 | 13.63 | 14.25 | 501,200 | -1.43(-9.12%) |
Dec 20, 2018 | 15.34 | 16.13 | 15.10 | 15.68 | 145,416 | +0.27(+1.75%) |
Dec 19, 2018 | 15.83 | 16.20 | 15.28 | 15.41 | 67,558 | -0.54(-3.39%) |
Dec 18, 2018 | 16.03 | 16.05 | 15.58 | 15.95 | 119,426 | -0.07(-0.44%) |
Dec 17, 2018 | 16.56 | 16.77 | 16.00 | 16.02 | 106,212 | -0.55(-3.32%) |
Dec 14, 2018 | 16.75 | 16.84 | 16.40 | 16.57 | 78,100 | -0.22(-1.31%) |
Dec 13, 2018 | 17.34 | 17.49 | 16.57 | 16.79 | 84,569 | -0.25(-1.47%) |
Dec 12, 2018 | 17.34 | 17.74 | 16.37 | 17.04 | 108,264 | -0.12(-0.70%) |
Dec 11, 2018 | 17.41 | 17.41 | 16.75 | 17.16 | 62,730 | -0.05(-0.29%) |
Dec 10, 2018 | 17.28 | 17.64 | 16.76 | 17.21 | 91,045 | +0.02(+0.12%) |
Dec 07, 2018 | 17.81 | 18.06 | 16.79 | 17.19 | 149,800 | -0.61(-3.43%) |
Dec 06, 2018 | 18.00 | 18.48 | 17.43 | 17.80 | 101,517 | -0.61(-3.31%) |
Dec 04, 2018 | 19.42 | 20.36 | 18.27 | 18.41 | 80,100 | -1.22(-6.21%) |
Dec 03, 2018 | 19.77 | 20.75 | 19.04 | 19.63 | 221,790 | -0.03(-0.15%) |
Nov 30, 2018 | 17.79 | 19.70 | 17.74 | 19.66 | 139,800 | +1.88(+10.57%) |
Nov 29, 2018 | 17.45 | 17.95 | 17.26 | 17.78 | 37,616 | +0.20(+1.14%) |
Nov 28, 2018 | 17.01 | 17.67 | 16.72 | 17.58 | 61,513 | +0.68(+4.02%) |
Nov 27, 2018 | 16.96 | 17.35 | 16.84 | 16.90 | 61,461 | -0.15(-0.88%) |
Nov 26, 2018 | 16.95 | 17.19 | 16.41 | 17.05 | 90,909 | +0.14(+0.83%) |
Nov 23, 2018 | 16.03 | 17.15 | 16.01 | 16.91 | 46,200 | +0.75(+4.64%) |
Nov 21, 2018 | 16.16 | 16.16 | 16.16 | 0 | +0.36(+2.28%) | |
Nov 20, 2018 | 16.10 | 16.76 | 15.79 | 15.80 | 88,602 | -0.50(-3.07%) |
Nov 19, 2018 | 15.43 | 16.36 | 15.07 | 16.30 | 80,248 | +0.93(+6.05%) |
Nov 16, 2018 | 15.62 | 15.72 | 15.19 | 15.37 | 81,100 | -0.38(-2.41%) |
Nov 15, 2018 | 15.87 | 15.88 | 15.55 | 15.75 | 47,228 | -0.13(-0.82%) |
Nov 14, 2018 | 16.24 | 16.69 | 15.85 | 15.88 | 57,604 | -0.25(-1.55%) |
Nov 13, 2018 | 17.21 | 17.21 | 15.53 | 16.13 | 231,676 | -1.03(-6.00%) |
Nov 12, 2018 | 17.33 | 17.33 | 16.65 | 17.16 | 127,717 | -0.19(-1.10%) |
Nov 09, 2018 | 17.76 | 17.92 | 16.71 | 17.35 | 111,300 | -0.41(-2.31%) |
Nov 08, 2018 | 17.56 | 17.88 | 17.34 | 17.76 | 100,112 | +0.37(+2.13%) |
Nov 07, 2018 | 16.14 | 17.51 | 16.14 | 17.39 | 149,060 | -0.06(-0.34%) |
Nov 06, 2018 | 17.38 | 17.60 | 17.13 | 17.45 | 72,188 | +0.06(+0.35%) |
Nov 05, 2018 | 17.33 | 17.48 | 17.02 | 17.39 | 87,802 | +0.11(+0.64%) |
Nov 02, 2018 | 17.49 | 17.73 | 16.96 | 17.28 | 116,900 | -0.09(-0.52%) |
Nov 01, 2018 | 17.23 | 17.63 | 17.00 | 17.37 | 102,244 | +0.20(+1.16%) |
Oct 31, 2018 | 17.91 | 18.17 | 16.99 | 17.17 | 81,366 | -0.57(-3.21%) |
Oct 30, 2018 | 17.07 | 17.88 | 16.92 | 17.74 | 87,456 | +0.70(+4.11%) |
Oct 29, 2018 | 17.25 | 17.43 | 16.88 | 17.04 | 64,632 | -0.03(-0.18%) |
Oct 26, 2018 | 16.95 | 17.29 | 16.80 | 17.07 | 73,700 | -0.11(-0.64%) |
Oct 25, 2018 | 16.75 | 17.24 | 16.72 | 17.18 | 74,250 | +0.49(+2.94%) |
Oct 24, 2018 | 16.73 | 17.28 | 16.51 | 16.69 | 77,569 | -0.01(-0.06%) |
Oct 23, 2018 | 16.36 | 17.02 | 16.21 | 16.70 | 73,993 | +0.09(+0.54%) |
Oct 22, 2018 | 16.57 | 16.69 | 16.19 | 16.61 | 122,047 | +0.11(+0.67%) |
Oct 19, 2018 | 17.13 | 17.28 | 16.48 | 16.50 | 201,300 | -0.62(-3.62%) |
Oct 18, 2018 | 16.40 | 17.17 | 15.96 | 17.12 | 136,498 | +0.71(+4.33%) |
Oct 17, 2018 | 16.52 | 16.52 | 16.12 | 16.41 | 149,191 | -0.14(-0.85%) |
Oct 16, 2018 | 16.06 | 16.67 | 15.94 | 16.55 | 179,701 | +0.59(+3.70%) |
Oct 15, 2018 | 16.13 | 16.50 | 15.43 | 15.96 | 184,300 | -0.14(-0.87%) |
Oct 12, 2018 | 16.34 | 17.03 | 15.71 | 16.10 | 156,700 | +0.10(+0.63%) |
Oct 11, 2018 | 15.26 | 16.25 | 15.15 | 16.00 | 1,441,592 | -1.42(-8.15%) |
Oct 10, 2018 | 17.69 | 17.96 | 17.29 | 17.42 | 63,131 | -0.30(-1.69%) |
Oct 09, 2018 | 17.91 | 18.21 | 17.61 | 17.72 | 36,300 | -0.22(-1.23%) |
Oct 08, 2018 | 17.87 | 18.13 | 17.51 | 17.94 | 59,872 | +0.08(+0.45%) |
Oct 05, 2018 | 17.68 | 18.42 | 16.56 | 17.86 | 73,400 | -0.08(-0.45%) |
Oct 04, 2018 | 18.00 | 18.23 | 17.26 | 17.94 | 122,698 | +0.19(+1.07%) |
Oct 03, 2018 | 16.64 | 18.14 | 16.27 | 17.75 | 130,101 | +1.14(+6.86%) |
Oct 02, 2018 | 15.79 | 16.84 | 15.09 | 16.61 | 144,636 | +1.42(+9.35%) |