Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.95 | 16.04 | 15.53 | 15.60 | 389,900 | -0.23(-1.45%) |
Dec 28, 2018 | 15.79 | 15.92 | 15.70 | 15.83 | 232,100 | +0.13(+0.83%) |
Dec 27, 2018 | 15.69 | 15.73 | 15.37 | 15.70 | 211,971 | -0.47(-2.91%) |
Dec 26, 2018 | 15.89 | 16.17 | 15.51 | 16.17 | 223,357 | +0.54(+3.48%) |
Dec 24, 2018 | 16.20 | 16.20 | 15.61 | 15.63 | 174,900 | -0.44(-2.76%) |
Dec 21, 2018 | 16.30 | 16.43 | 16.03 | 16.07 | 312,000 | -0.11(-0.68%) |
Dec 20, 2018 | 16.30 | 16.33 | 16.11 | 16.18 | 148,551 | -0.07(-0.43%) |
Dec 19, 2018 | 16.61 | 16.70 | 16.13 | 16.25 | 201,546 | -0.16(-0.98%) |
Dec 18, 2018 | 16.55 | 16.56 | 16.33 | 16.41 | 157,835 | +0.24(+1.48%) |
Dec 17, 2018 | 16.43 | 16.58 | 16.08 | 16.17 | 203,771 | -0.23(-1.42%) |
Dec 14, 2018 | 16.68 | 16.70 | 16.38 | 16.40 | 257,000 | -0.50(-2.94%) |
Dec 13, 2018 | 16.99 | 17.01 | 16.87 | 16.90 | 158,628 | +0.15(+0.90%) |
Dec 12, 2018 | 16.64 | 16.95 | 16.61 | 16.75 | 259,521 | +0.59(+3.65%) |
Dec 11, 2018 | 16.34 | 16.36 | 16.04 | 16.16 | 274,112 | +0.24(+1.51%) |
Dec 10, 2018 | 15.82 | 15.99 | 15.71 | 15.92 | 147,435 | +0.07(+0.47%) |
Dec 07, 2018 | 16.11 | 16.18 | 15.83 | 15.85 | 209,800 | -0.07(-0.47%) |
Dec 06, 2018 | 15.72 | 15.95 | 15.55 | 15.92 | 290,762 | -0.08(-0.50%) |
Dec 04, 2018 | 16.51 | 16.53 | 15.92 | 16.00 | 190,300 | -0.85(-5.04%) |
Dec 03, 2018 | 16.98 | 17.03 | 16.80 | 16.85 | 128,466 | +0.27(+1.60%) |
Nov 30, 2018 | 16.31 | 16.59 | 16.31 | 16.59 | 150,500 | -0.05(-0.33%) |
Nov 29, 2018 | 16.53 | 16.69 | 16.52 | 16.64 | 156,869 | -0.14(-0.83%) |
Nov 28, 2018 | 16.41 | 16.85 | 16.25 | 16.78 | 327,003 | +0.40(+2.44%) |
Nov 27, 2018 | 16.83 | 16.85 | 16.11 | 16.38 | 120,924 | -0.49(-2.90%) |
Nov 26, 2018 | 16.79 | 16.87 | 16.73 | 16.87 | 104,465 | +0.45(+2.74%) |
Nov 23, 2018 | 16.40 | 16.51 | 16.40 | 16.42 | 54,300 | -0.33(-1.97%) |
Nov 21, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.74(+4.62%) | |
Nov 20, 2018 | 16.21 | 16.24 | 15.96 | 16.01 | 101,761 | -0.27(-1.66%) |
Nov 19, 2018 | 16.52 | 16.53 | 16.24 | 16.28 | 125,528 | +0.14(+0.87%) |
Nov 16, 2018 | 16.06 | 16.23 | 15.94 | 16.14 | 75,800 | -0.27(-1.65%) |
Nov 15, 2018 | 16.17 | 16.52 | 16.15 | 16.41 | 71,018 | +0.03(+0.18%) |
Nov 14, 2018 | 16.62 | 16.62 | 16.25 | 16.38 | 94,254 | +0.23(+1.46%) |
Nov 13, 2018 | 15.94 | 16.33 | 15.94 | 16.14 | 92,320 | +0.24(+1.54%) |
Nov 12, 2018 | 16.05 | 16.08 | 15.86 | 15.90 | 102,563 | -0.29(-1.79%) |
Nov 09, 2018 | 16.17 | 16.25 | 16.09 | 16.19 | 65,200 | -0.54(-3.23%) |
Nov 08, 2018 | 16.98 | 17.00 | 16.64 | 16.73 | 88,640 | -0.67(-3.85%) |
Nov 07, 2018 | 17.35 | 17.40 | 17.27 | 17.40 | 84,316 | +0.15(+0.87%) |
Nov 06, 2018 | 17.28 | 17.30 | 17.18 | 17.25 | 34,252 | -0.06(-0.35%) |
Nov 05, 2018 | 17.15 | 17.36 | 17.10 | 17.31 | 106,344 | +0.11(+0.64%) |
Nov 02, 2018 | 17.45 | 17.46 | 17.05 | 17.20 | 124,100 | +0.35(+2.08%) |
Nov 01, 2018 | 16.75 | 16.89 | 16.63 | 16.85 | 55,492 | +0.42(+2.56%) |
Oct 31, 2018 | 16.60 | 16.71 | 16.40 | 16.43 | 132,267 | +0.05(+0.31%) |
Oct 30, 2018 | 16.32 | 16.45 | 16.13 | 16.38 | 116,281 | +0.75(+4.80%) |
Oct 29, 2018 | 15.90 | 16.02 | 15.40 | 15.63 | 206,253 | +0.35(+2.32%) |
Oct 26, 2018 | 14.98 | 15.49 | 14.96 | 15.28 | 113,100 | +0.02(+0.10%) |
Oct 25, 2018 | 15.16 | 15.30 | 15.07 | 15.26 | 381,099 | +0.56(+3.81%) |
Oct 24, 2018 | 15.18 | 15.31 | 14.70 | 14.70 | 330,061 | -1.11(-7.02%) |
Oct 23, 2018 | 15.67 | 15.93 | 15.56 | 15.81 | 147,731 | -0.11(-0.69%) |
Oct 22, 2018 | 15.94 | 15.96 | 15.82 | 15.92 | 138,784 | -0.04(-0.25%) |
Oct 19, 2018 | 15.69 | 16.05 | 15.66 | 15.96 | 112,900 | -0.15(-0.96%) |
Oct 18, 2018 | 16.39 | 16.45 | 16.03 | 16.11 | 101,479 | -0.46(-2.75%) |
Oct 17, 2018 | 16.54 | 16.64 | 16.37 | 16.57 | 80,784 | -0.16(-0.94%) |
Oct 16, 2018 | 16.73 | 16.81 | 16.65 | 16.73 | 133,811 | +0.45(+2.78%) |
Oct 15, 2018 | 16.43 | 16.55 | 16.22 | 16.27 | 150,517 | +0.32(+2.04%) |
Oct 12, 2018 | 16.03 | 16.05 | 15.69 | 15.95 | 176,600 | +0.16(+1.01%) |
Oct 11, 2018 | 16.00 | 16.11 | 15.61 | 15.79 | 162,115 | -0.04(-0.25%) |
Oct 10, 2018 | 16.44 | 16.44 | 15.80 | 15.83 | 206,631 | -0.76(-4.58%) |
Oct 09, 2018 | 16.51 | 16.65 | 16.42 | 16.59 | 114,554 | -0.23(-1.37%) |
Oct 08, 2018 | 16.60 | 16.82 | 16.52 | 16.82 | 117,305 | -0.12(-0.71%) |
Oct 05, 2018 | 17.02 | 17.03 | 16.80 | 16.94 | 109,300 | -0.33(-1.91%) |
Oct 04, 2018 | 17.44 | 17.44 | 17.17 | 17.27 | 73,205 | -0.21(-1.20%) |
Oct 03, 2018 | 17.48 | 17.63 | 17.45 | 17.48 | 93,555 | +0.04(+0.23%) |
Oct 02, 2018 | 17.31 | 17.50 | 17.30 | 17.44 | 57,666 | +0.13(+0.73%) |