Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.23 | 15.40 | 15.13 | 15.36 | 1,804,122 | +0.19(+1.22%) |
Dec 28, 2018 | 15.13 | 15.40 | 15.00 | 15.17 | 1,069,549 | +0.16(+1.09%) |
Dec 27, 2018 | 14.58 | 15.02 | 14.55 | 15.01 | 1,403,559 | +0.16(+1.10%) |
Dec 26, 2018 | 14.35 | 14.87 | 14.08 | 14.85 | 831,121 | +0.61(+4.27%) |
Dec 24, 2018 | 14.37 | 14.54 | 14.20 | 14.24 | 475,145 | -0.20(-1.39%) |
Dec 21, 2018 | 14.57 | 14.94 | 14.43 | 14.44 | 5,865,522 | -0.16(-1.12%) |
Dec 20, 2018 | 14.28 | 14.82 | 14.23 | 14.60 | 2,201,857 | +0.36(+2.55%) |
Dec 19, 2018 | 14.62 | 14.81 | 14.13 | 14.24 | 1,500,726 | -0.42(-2.83%) |
Dec 18, 2018 | 14.60 | 14.78 | 14.43 | 14.65 | 1,897,863 | -0.01(-0.10%) |
Dec 17, 2018 | 14.64 | 15.14 | 14.57 | 14.67 | 1,520,740 | +0.03(+0.20%) |
Dec 14, 2018 | 14.75 | 14.95 | 14.61 | 14.64 | 1,032,719 | -0.24(-1.59%) |
Dec 13, 2018 | 15.13 | 15.17 | 14.81 | 14.88 | 1,202,317 | -0.22(-1.47%) |
Dec 12, 2018 | 15.10 | 15.37 | 15.00 | 15.10 | 869,065 | +0.26(+1.75%) |
Dec 11, 2018 | 15.28 | 15.34 | 14.84 | 14.84 | 1,296,029 | -0.21(-1.38%) |
Dec 10, 2018 | 15.48 | 15.48 | 14.85 | 15.05 | 2,027,833 | -0.62(-3.97%) |
Dec 07, 2018 | 15.82 | 15.95 | 15.57 | 15.67 | 2,220,448 | -0.42(-2.58%) |
Dec 06, 2018 | 16.57 | 16.57 | 15.58 | 16.09 | 1,989,412 | -0.81(-4.78%) |
Dec 04, 2018 | 17.36 | 17.44 | 16.82 | 16.89 | 1,665,302 | -0.56(-3.19%) |
Dec 03, 2018 | 17.51 | 17.71 | 17.38 | 17.45 | 1,461,443 | +0.10(+0.60%) |
Nov 30, 2018 | 17.29 | 17.39 | 17.04 | 17.35 | 2,772,086 | +0.08(+0.47%) |
Nov 29, 2018 | 17.23 | 17.46 | 17.17 | 17.26 | 845,080 | -0.06(-0.34%) |
Nov 28, 2018 | 17.22 | 17.32 | 16.87 | 17.32 | 929,179 | +0.10(+0.56%) |
Nov 27, 2018 | 17.47 | 17.56 | 17.17 | 17.23 | 1,363,463 | -0.42(-2.39%) |
Nov 26, 2018 | 17.34 | 17.84 | 17.28 | 17.65 | 1,901,380 | +0.18(+1.02%) |
Nov 23, 2018 | 17.16 | 17.58 | 17.07 | 17.47 | 619,226 | +0.00(+0.00%) |
Nov 21, 2018 | 17.47 | 17.47 | 17.47 | 0 | +0.41(+2.39%) | |
Nov 20, 2018 | 17.38 | 17.44 | 17.02 | 17.06 | 1,126,503 | -0.44(-2.54%) |
Nov 19, 2018 | 17.35 | 17.68 | 17.23 | 17.51 | 1,828,181 | +0.13(+0.77%) |
Nov 16, 2018 | 17.17 | 17.45 | 16.98 | 17.37 | 689,513 | +0.07(+0.43%) |
Nov 15, 2018 | 16.90 | 17.34 | 16.89 | 17.30 | 892,399 | +0.27(+1.57%) |
Nov 14, 2018 | 17.03 | 17.16 | 16.80 | 17.03 | 987,287 | +0.17(+1.01%) |
Nov 13, 2018 | 17.19 | 17.29 | 16.86 | 16.86 | 871,813 | -0.23(-1.34%) |
Nov 12, 2018 | 17.33 | 17.41 | 17.04 | 17.09 | 732,627 | -0.24(-1.37%) |
Nov 09, 2018 | 17.52 | 17.66 | 17.15 | 17.33 | 644,184 | +0.03(+0.17%) |
Nov 08, 2018 | 17.44 | 17.61 | 17.23 | 17.30 | 1,166,469 | -0.41(-2.31%) |
Nov 07, 2018 | 17.82 | 17.86 | 17.47 | 17.71 | 1,151,214 | -0.02(-0.12%) |
Nov 06, 2018 | 17.78 | 17.85 | 17.63 | 17.73 | 1,074,947 | -0.03(-0.16%) |
Nov 05, 2018 | 17.47 | 17.88 | 17.32 | 17.76 | 1,081,599 | +0.20(+1.12%) |
Nov 02, 2018 | 17.48 | 17.80 | 17.38 | 17.56 | 1,695,097 | +0.15(+0.88%) |
Nov 01, 2018 | 18.03 | 18.04 | 16.85 | 17.41 | 2,258,459 | -0.53(-2.93%) |
Oct 31, 2018 | 18.04 | 18.36 | 17.85 | 17.94 | 2,205,932 | +0.04(+0.24%) |
Oct 30, 2018 | 17.54 | 17.97 | 17.43 | 17.89 | 3,131,701 | +0.49(+2.81%) |
Oct 29, 2018 | 17.54 | 17.82 | 17.23 | 17.40 | 1,698,465 | +0.12(+0.68%) |
Oct 26, 2018 | 17.27 | 17.38 | 16.94 | 17.29 | 1,362,626 | -0.11(-0.63%) |
Oct 25, 2018 | 16.91 | 17.53 | 16.83 | 17.40 | 1,539,337 | +0.65(+3.88%) |
Oct 24, 2018 | 17.15 | 17.19 | 16.69 | 16.75 | 936,242 | -0.42(-2.42%) |
Oct 23, 2018 | 17.07 | 17.29 | 16.80 | 17.16 | 1,515,463 | -0.20(-1.14%) |
Oct 22, 2018 | 17.47 | 17.56 | 17.34 | 17.36 | 1,472,191 | -0.01(-0.08%) |
Oct 19, 2018 | 17.23 | 17.45 | 17.19 | 17.37 | 874,124 | +0.12(+0.68%) |
Oct 18, 2018 | 17.61 | 17.79 | 17.23 | 17.26 | 907,174 | -0.47(-2.64%) |
Oct 17, 2018 | 17.56 | 17.88 | 17.39 | 17.72 | 667,128 | +0.13(+0.75%) |
Oct 16, 2018 | 17.65 | 17.65 | 17.23 | 17.59 | 1,598,249 | +0.02(+0.12%) |
Oct 15, 2018 | 17.22 | 17.67 | 17.16 | 17.57 | 1,377,058 | +0.24(+1.39%) |
Oct 12, 2018 | 17.72 | 17.79 | 17.10 | 17.33 | 1,127,553 | -0.04(-0.21%) |
Oct 11, 2018 | 17.55 | 17.63 | 17.10 | 17.37 | 3,159,222 | -0.28(-1.57%) |
Oct 10, 2018 | 18.24 | 18.26 | 17.62 | 17.64 | 2,454,196 | -0.61(-3.32%) |
Oct 09, 2018 | 18.56 | 18.58 | 18.21 | 18.25 | 1,258,456 | -0.36(-1.96%) |
Oct 08, 2018 | 18.81 | 18.84 | 18.42 | 18.61 | 1,074,629 | -0.27(-1.43%) |
Oct 05, 2018 | 19.05 | 19.18 | 18.86 | 18.88 | 810,973 | -0.15(-0.77%) |
Oct 04, 2018 | 19.12 | 19.36 | 18.97 | 19.03 | 1,267,633 | -0.06(-0.31%) |
Oct 03, 2018 | 19.12 | 19.28 | 19.01 | 19.09 | 1,217,221 | +0.01(+0.04%) |
Oct 02, 2018 | 19.13 | 19.29 | 18.99 | 19.08 | 1,825,282 | -0.34(-1.73%) |