Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.54 | 15.54 | 15.10 | 15.24 | 586,717 | -0.22(-1.39%) |
Dec 28, 2018 | 15.41 | 15.73 | 15.23 | 15.45 | 491,182 | +0.17(+1.14%) |
Dec 27, 2018 | 14.95 | 15.35 | 14.81 | 15.28 | 404,997 | +0.09(+0.60%) |
Dec 26, 2018 | 14.96 | 15.20 | 14.65 | 15.19 | 485,468 | +0.34(+2.29%) |
Dec 24, 2018 | 15.14 | 15.29 | 14.85 | 14.85 | 292,996 | -0.35(-2.29%) |
Dec 21, 2018 | 14.65 | 15.68 | 14.57 | 15.20 | 1,221,201 | +0.46(+3.09%) |
Dec 20, 2018 | 15.31 | 15.37 | 14.60 | 14.74 | 443,104 | -0.53(-3.47%) |
Dec 19, 2018 | 15.73 | 15.75 | 15.16 | 15.27 | 354,955 | -0.43(-2.75%) |
Dec 18, 2018 | 16.13 | 16.21 | 15.69 | 15.70 | 323,675 | -0.27(-1.71%) |
Dec 17, 2018 | 15.77 | 16.17 | 15.65 | 15.98 | 767,190 | +0.23(+1.47%) |
Dec 14, 2018 | 15.75 | 15.95 | 15.59 | 15.74 | 266,941 | -0.02(-0.16%) |
Dec 13, 2018 | 15.89 | 16.02 | 15.77 | 15.77 | 240,429 | -0.08(-0.52%) |
Dec 12, 2018 | 16.11 | 16.33 | 15.84 | 15.85 | 255,856 | -0.03(-0.21%) |
Dec 11, 2018 | 16.44 | 16.46 | 15.84 | 15.88 | 378,904 | -0.36(-2.20%) |
Dec 10, 2018 | 16.33 | 16.39 | 15.93 | 16.24 | 346,164 | -0.12(-0.76%) |
Dec 07, 2018 | 16.71 | 16.96 | 16.22 | 16.36 | 335,215 | -0.51(-3.05%) |
Dec 06, 2018 | 16.27 | 16.90 | 15.98 | 16.88 | 528,120 | +0.51(+3.14%) |
Dec 04, 2018 | 17.12 | 17.22 | 16.21 | 16.36 | 809,269 | -0.71(-4.18%) |
Dec 03, 2018 | 17.25 | 17.40 | 16.80 | 17.08 | 538,235 | -0.11(-0.63%) |
Nov 30, 2018 | 17.23 | 17.34 | 16.83 | 17.19 | 363,682 | +0.00(+0.00%) |
Nov 29, 2018 | 17.19 | 17.38 | 16.84 | 17.19 | 316,939 | -0.11(-0.62%) |
Nov 28, 2018 | 16.70 | 17.30 | 16.58 | 17.29 | 335,721 | +0.64(+3.83%) |
Nov 27, 2018 | 16.76 | 16.85 | 16.50 | 16.66 | 323,196 | -0.17(-1.03%) |
Nov 26, 2018 | 16.95 | 17.04 | 16.59 | 16.83 | 334,279 | -0.01(-0.05%) |
Nov 23, 2018 | 16.67 | 16.90 | 16.51 | 16.84 | 156,691 | +0.13(+0.79%) |
Nov 21, 2018 | 16.70 | 16.70 | 16.70 | 0 | -0.18(-1.08%) | |
Nov 20, 2018 | 17.33 | 17.41 | 16.87 | 16.89 | 227,600 | -0.51(-2.95%) |
Nov 19, 2018 | 17.56 | 17.67 | 17.33 | 17.40 | 338,229 | -0.15(-0.85%) |
Nov 16, 2018 | 17.09 | 17.57 | 16.90 | 17.55 | 407,348 | +0.36(+2.12%) |
Nov 15, 2018 | 17.37 | 17.48 | 17.07 | 17.19 | 287,566 | -0.37(-2.12%) |
Nov 14, 2018 | 17.87 | 17.90 | 17.50 | 17.56 | 323,683 | -0.17(-0.98%) |
Nov 13, 2018 | 17.70 | 17.89 | 17.61 | 17.73 | 245,075 | +0.08(+0.47%) |
Nov 12, 2018 | 17.80 | 17.88 | 17.56 | 17.65 | 163,080 | -0.17(-0.93%) |
Nov 09, 2018 | 18.37 | 18.45 | 17.81 | 17.82 | 299,027 | -0.61(-3.33%) |
Nov 08, 2018 | 18.01 | 18.45 | 17.86 | 18.43 | 270,684 | +0.35(+1.93%) |
Nov 07, 2018 | 17.94 | 18.11 | 17.62 | 18.08 | 374,886 | +0.18(+1.02%) |
Nov 06, 2018 | 17.76 | 18.08 | 17.71 | 17.90 | 297,920 | +0.17(+0.98%) |
Nov 05, 2018 | 17.54 | 18.01 | 17.53 | 17.72 | 477,640 | +0.19(+1.09%) |
Nov 02, 2018 | 17.82 | 18.40 | 17.29 | 17.53 | 1,330,849 | +1.14(+6.98%) |
Nov 01, 2018 | 16.27 | 16.41 | 16.05 | 16.39 | 336,097 | +0.19(+1.18%) |
Oct 31, 2018 | 16.51 | 16.51 | 16.07 | 16.20 | 293,246 | -0.17(-1.06%) |
Oct 30, 2018 | 16.08 | 16.48 | 15.96 | 16.37 | 227,695 | +0.36(+2.28%) |
Oct 29, 2018 | 16.35 | 16.48 | 15.87 | 16.01 | 200,915 | -0.16(-0.97%) |
Oct 26, 2018 | 16.27 | 16.45 | 15.88 | 16.17 | 282,019 | -0.19(-1.17%) |
Oct 25, 2018 | 16.31 | 16.51 | 16.10 | 16.36 | 321,218 | +0.16(+0.97%) |
Oct 24, 2018 | 16.49 | 16.55 | 16.18 | 16.20 | 355,085 | -0.29(-1.76%) |
Oct 23, 2018 | 16.49 | 16.68 | 16.37 | 16.49 | 265,001 | -0.17(-1.04%) |
Oct 22, 2018 | 16.79 | 16.91 | 16.66 | 16.66 | 240,722 | -0.02(-0.15%) |
Oct 19, 2018 | 16.70 | 16.78 | 16.62 | 16.69 | 385,274 | -0.03(-0.20%) |
Oct 18, 2018 | 17.14 | 17.23 | 16.71 | 16.72 | 213,763 | -0.50(-2.89%) |
Oct 17, 2018 | 17.27 | 17.41 | 17.04 | 17.22 | 234,162 | -0.12(-0.67%) |
Oct 16, 2018 | 16.92 | 17.48 | 16.80 | 17.33 | 320,114 | +0.43(+2.55%) |
Oct 15, 2018 | 16.58 | 16.99 | 16.56 | 16.90 | 305,920 | +0.27(+1.65%) |
Oct 12, 2018 | 16.71 | 16.71 | 16.32 | 16.63 | 501,073 | +0.05(+0.30%) |
Oct 11, 2018 | 17.09 | 17.09 | 16.46 | 16.58 | 695,694 | -0.55(-3.19%) |
Oct 10, 2018 | 17.31 | 17.60 | 17.09 | 17.13 | 398,503 | -0.21(-1.20%) |
Oct 09, 2018 | 17.34 | 17.41 | 17.21 | 17.33 | 221,455 | +0.00(+0.00%) |
Oct 08, 2018 | 17.22 | 17.53 | 17.22 | 17.33 | 223,158 | +0.17(+0.97%) |
Oct 05, 2018 | 17.37 | 17.40 | 16.99 | 17.17 | 309,160 | -0.17(-1.00%) |
Oct 04, 2018 | 17.65 | 17.67 | 17.26 | 17.34 | 273,854 | -0.46(-2.61%) |
Oct 03, 2018 | 17.95 | 18.02 | 17.76 | 17.81 | 224,793 | -0.12(-0.65%) |
Oct 02, 2018 | 18.30 | 18.40 | 17.87 | 17.92 | 293,420 | -0.38(-2.08%) |