Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.12 | 15.59 | 15.04 | 15.07 | 20,180 | -0.04(-0.27%) |
Dec 28, 2018 | 15.55 | 15.55 | 14.98 | 15.11 | 105,011 | -0.32(-2.09%) |
Dec 27, 2018 | 15.31 | 15.63 | 15.27 | 15.43 | 14,533 | -0.07(-0.48%) |
Dec 26, 2018 | 15.31 | 15.78 | 15.31 | 15.51 | 34,236 | +0.41(+2.74%) |
Dec 24, 2018 | 16.18 | 16.18 | 15.09 | 15.09 | 8,217 | -0.82(-5.15%) |
Dec 21, 2018 | 15.93 | 15.95 | 15.77 | 15.91 | 58,004 | -0.08(-0.52%) |
Dec 20, 2018 | 15.62 | 16.24 | 15.62 | 16.00 | 18,032 | +0.36(+2.33%) |
Dec 19, 2018 | 16.40 | 16.65 | 15.49 | 15.63 | 24,773 | -0.51(-3.18%) |
Dec 18, 2018 | 16.46 | 16.82 | 16.13 | 16.15 | 29,369 | -0.12(-0.71%) |
Dec 17, 2018 | 16.36 | 16.69 | 16.22 | 16.26 | 24,517 | -0.04(-0.25%) |
Dec 14, 2018 | 16.43 | 16.53 | 16.10 | 16.30 | 11,721 | +0.01(+0.05%) |
Dec 13, 2018 | 16.89 | 16.89 | 16.14 | 16.29 | 14,884 | -0.12(-0.76%) |
Dec 12, 2018 | 16.87 | 17.60 | 16.34 | 16.42 | 45,216 | -0.20(-1.20%) |
Dec 11, 2018 | 16.77 | 17.35 | 16.42 | 16.62 | 10,503 | -0.02(-0.10%) |
Dec 10, 2018 | 16.43 | 16.75 | 16.29 | 16.63 | 24,848 | +0.25(+1.52%) |
Dec 07, 2018 | 16.34 | 16.50 | 16.21 | 16.39 | 15,226 | +0.02(+0.15%) |
Dec 06, 2018 | 16.51 | 16.51 | 16.08 | 16.36 | 36,570 | -0.23(-1.40%) |
Dec 04, 2018 | 16.99 | 17.34 | 16.59 | 16.59 | 27,068 | -0.50(-2.91%) |
Dec 03, 2018 | 17.07 | 17.10 | 16.89 | 17.09 | 17,244 | +0.02(+0.15%) |
Nov 30, 2018 | 17.15 | 17.24 | 16.95 | 17.06 | 18,005 | -0.09(-0.53%) |
Nov 29, 2018 | 17.18 | 17.23 | 16.86 | 17.15 | 9,123 | -0.08(-0.48%) |
Nov 28, 2018 | 16.96 | 17.24 | 16.74 | 17.24 | 20,615 | +0.43(+2.56%) |
Nov 27, 2018 | 16.80 | 17.00 | 16.79 | 16.81 | 13,139 | -0.18(-1.07%) |
Nov 26, 2018 | 16.72 | 17.10 | 16.72 | 16.99 | 97,764 | +0.12(+0.74%) |
Nov 23, 2018 | 16.91 | 16.91 | 16.76 | 16.86 | 10,875 | -0.23(-1.36%) |
Nov 21, 2018 | 17.10 | 17.10 | 17.10 | 0 | -0.20(-1.15%) | |
Nov 20, 2018 | 17.37 | 17.62 | 17.17 | 17.30 | 12,694 | -0.20(-1.14%) |
Nov 19, 2018 | 18.04 | 18.04 | 17.25 | 17.49 | 21,693 | -0.59(-3.25%) |
Nov 16, 2018 | 17.87 | 18.16 | 17.66 | 18.08 | 31,056 | +0.08(+0.46%) |
Nov 15, 2018 | 17.90 | 18.16 | 17.77 | 18.00 | 22,404 | +0.08(+0.46%) |
Nov 14, 2018 | 18.06 | 18.06 | 17.76 | 17.92 | 17,825 | -0.01(-0.05%) |
Nov 13, 2018 | 17.94 | 18.19 | 17.87 | 17.92 | 15,905 | +0.08(+0.46%) |
Nov 12, 2018 | 17.82 | 17.93 | 17.82 | 17.84 | 50,370 | +0.02(+0.09%) |
Nov 09, 2018 | 17.59 | 17.89 | 17.59 | 17.82 | 50,753 | +0.22(+1.27%) |
Nov 08, 2018 | 17.28 | 17.71 | 17.28 | 17.60 | 16,815 | +0.17(+1.00%) |
Nov 07, 2018 | 17.31 | 17.46 | 17.14 | 17.43 | 48,503 | +0.26(+1.54%) |
Nov 06, 2018 | 17.06 | 17.26 | 17.02 | 17.16 | 10,898 | +0.16(+0.92%) |
Nov 05, 2018 | 16.94 | 17.32 | 16.90 | 17.01 | 25,670 | +0.16(+0.93%) |
Nov 02, 2018 | 16.86 | 16.91 | 16.60 | 16.85 | 21,630 | +0.02(+0.10%) |
Nov 01, 2018 | 16.72 | 16.95 | 16.72 | 16.83 | 17,523 | +0.07(+0.39%) |
Oct 31, 2018 | 16.99 | 17.28 | 16.72 | 16.77 | 48,706 | -0.26(-1.55%) |
Oct 30, 2018 | 17.25 | 17.25 | 16.88 | 17.03 | 10,353 | +0.07(+0.44%) |
Oct 29, 2018 | 17.39 | 17.65 | 16.76 | 16.96 | 38,199 | -0.27(-1.59%) |
Oct 26, 2018 | 16.96 | 17.36 | 16.48 | 17.23 | 35,890 | +0.39(+2.31%) |
Oct 25, 2018 | 16.73 | 17.03 | 16.53 | 16.84 | 26,003 | +0.39(+2.35%) |
Oct 24, 2018 | 18.75 | 18.75 | 16.45 | 16.45 | 36,058 | -2.54(-13.38%) |
Oct 23, 2018 | 19.45 | 20.05 | 18.92 | 18.99 | 15,441 | -0.42(-2.16%) |
Oct 22, 2018 | 19.47 | 20.04 | 19.14 | 19.41 | 8,550 | -0.10(-0.51%) |
Oct 19, 2018 | 19.32 | 19.95 | 19.18 | 19.51 | 44,267 | +0.06(+0.30%) |
Oct 18, 2018 | 19.36 | 19.74 | 19.36 | 19.45 | 28,131 | +0.12(+0.64%) |
Oct 17, 2018 | 19.57 | 19.80 | 19.12 | 19.33 | 27,995 | -0.26(-1.34%) |
Oct 16, 2018 | 19.32 | 20.21 | 19.31 | 19.59 | 11,458 | +0.43(+2.23%) |
Oct 15, 2018 | 19.68 | 19.68 | 18.73 | 19.17 | 31,708 | -0.65(-3.28%) |
Oct 12, 2018 | 19.55 | 20.15 | 18.71 | 19.82 | 17,025 | +0.49(+2.51%) |
Oct 11, 2018 | 19.44 | 19.69 | 19.12 | 19.33 | 16,676 | -0.20(-1.01%) |
Oct 10, 2018 | 18.21 | 19.82 | 18.21 | 19.53 | 14,954 | -0.12(-0.59%) |
Oct 09, 2018 | 19.42 | 19.90 | 19.42 | 19.64 | 13,816 | +0.04(+0.21%) |
Oct 08, 2018 | 19.98 | 19.98 | 19.49 | 19.60 | 8,661 | -0.39(-1.93%) |
Oct 05, 2018 | 19.82 | 19.99 | 18.29 | 19.99 | 14,958 | +0.16(+0.83%) |
Oct 04, 2018 | 19.85 | 19.95 | 19.82 | 19.82 | 8,601 | -0.04(-0.21%) |
Oct 03, 2018 | 19.90 | 20.15 | 19.39 | 19.87 | 20,339 | +0.07(+0.33%) |
Oct 02, 2018 | 20.10 | 20.33 | 19.74 | 19.80 | 11,940 | -0.38(-1.87%) |