Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.69 | 14.71 | 14.28 | 14.34 | 38,200 | -0.25(-1.71%) |
Dec 28, 2018 | 15.37 | 15.44 | 14.48 | 14.59 | 31,500 | -0.25(-1.68%) |
Dec 27, 2018 | 14.41 | 14.84 | 14.25 | 14.84 | 32,139 | +0.26(+1.78%) |
Dec 26, 2018 | 14.28 | 14.58 | 14.03 | 14.58 | 36,846 | +0.48(+3.40%) |
Dec 24, 2018 | 13.97 | 14.74 | 13.32 | 14.10 | 81,800 | +0.22(+1.59%) |
Dec 21, 2018 | 14.41 | 14.52 | 13.68 | 13.88 | 389,500 | -0.65(-4.47%) |
Dec 20, 2018 | 15.14 | 15.22 | 14.38 | 14.53 | 66,171 | -0.60(-3.97%) |
Dec 19, 2018 | 15.28 | 15.44 | 15.05 | 15.13 | 67,483 | -0.16(-1.05%) |
Dec 18, 2018 | 15.10 | 15.34 | 14.80 | 15.29 | 34,876 | +0.27(+1.80%) |
Dec 17, 2018 | 15.48 | 15.73 | 14.96 | 15.02 | 58,662 | -0.51(-3.28%) |
Dec 14, 2018 | 15.25 | 15.85 | 15.25 | 15.53 | 44,300 | +0.16(+1.04%) |
Dec 13, 2018 | 15.19 | 15.53 | 15.01 | 15.37 | 41,028 | -0.02(-0.13%) |
Dec 12, 2018 | 15.62 | 15.72 | 15.33 | 15.39 | 33,755 | -0.08(-0.52%) |
Dec 11, 2018 | 15.67 | 15.79 | 15.15 | 15.47 | 16,051 | -0.04(-0.26%) |
Dec 10, 2018 | 15.60 | 16.10 | 15.40 | 15.51 | 28,341 | -0.08(-0.51%) |
Dec 07, 2018 | 15.67 | 16.21 | 15.54 | 15.59 | 46,100 | -0.16(-1.02%) |
Dec 06, 2018 | 15.82 | 15.93 | 15.36 | 15.75 | 57,832 | -0.12(-0.76%) |
Dec 04, 2018 | 16.48 | 16.61 | 15.80 | 15.87 | 52,000 | -0.62(-3.76%) |
Dec 03, 2018 | 16.51 | 16.73 | 16.28 | 16.49 | 22,478 | +0.00(+0.00%) |
Nov 30, 2018 | 16.67 | 16.74 | 16.34 | 16.49 | 55,500 | -0.21(-1.26%) |
Nov 29, 2018 | 17.07 | 17.48 | 16.67 | 16.70 | 27,570 | -0.32(-1.88%) |
Nov 28, 2018 | 16.62 | 17.52 | 16.62 | 17.02 | 76,938 | +0.45(+2.72%) |
Nov 27, 2018 | 16.09 | 16.71 | 16.05 | 16.57 | 85,755 | +0.40(+2.47%) |
Nov 26, 2018 | 16.06 | 16.25 | 15.96 | 16.17 | 23,442 | +0.20(+1.25%) |
Nov 23, 2018 | 16.05 | 16.16 | 15.70 | 15.97 | 14,200 | -0.14(-0.87%) |
Nov 21, 2018 | 16.11 | 16.11 | 16.11 | 0 | +0.03(+0.19%) | |
Nov 20, 2018 | 15.84 | 16.16 | 15.70 | 16.08 | 49,421 | +0.12(+0.75%) |
Nov 19, 2018 | 16.06 | 16.16 | 15.92 | 15.96 | 44,187 | -0.15(-0.93%) |
Nov 16, 2018 | 16.14 | 16.54 | 15.88 | 16.11 | 65,100 | -0.14(-0.86%) |
Nov 15, 2018 | 16.08 | 16.35 | 16.00 | 16.25 | 29,484 | +0.15(+0.93%) |
Nov 14, 2018 | 16.44 | 16.49 | 16.08 | 16.10 | 48,523 | -0.26(-1.59%) |
Nov 13, 2018 | 16.41 | 16.55 | 16.25 | 16.36 | 28,788 | +0.00(+0.00%) |
Nov 12, 2018 | 16.69 | 16.69 | 16.28 | 16.36 | 27,189 | -0.32(-1.92%) |
Nov 09, 2018 | 16.35 | 16.71 | 16.21 | 16.68 | 52,800 | +0.30(+1.83%) |
Nov 08, 2018 | 16.38 | 16.80 | 16.23 | 16.38 | 24,465 | +0.17(+1.05%) |
Nov 07, 2018 | 16.18 | 16.54 | 16.15 | 16.21 | 42,653 | +0.10(+0.62%) |
Nov 06, 2018 | 16.00 | 16.23 | 15.93 | 16.11 | 15,334 | +0.11(+0.69%) |
Nov 05, 2018 | 16.28 | 16.28 | 15.95 | 16.00 | 36,353 | -0.31(-1.90%) |
Nov 02, 2018 | 16.48 | 16.48 | 16.13 | 16.31 | 30,800 | -0.12(-0.73%) |
Nov 01, 2018 | 16.26 | 16.72 | 16.19 | 16.43 | 42,980 | +0.16(+0.98%) |
Oct 31, 2018 | 16.38 | 16.49 | 16.03 | 16.27 | 66,672 | +0.04(+0.25%) |
Oct 30, 2018 | 15.91 | 16.37 | 15.70 | 16.23 | 44,523 | +0.39(+2.46%) |
Oct 29, 2018 | 16.27 | 16.53 | 15.66 | 15.84 | 105,239 | -0.24(-1.49%) |
Oct 26, 2018 | 15.52 | 16.20 | 15.01 | 16.08 | 113,000 | +0.75(+4.89%) |
Oct 25, 2018 | 15.08 | 15.74 | 15.08 | 15.33 | 50,160 | +0.31(+2.06%) |
Oct 24, 2018 | 15.45 | 15.79 | 15.02 | 15.02 | 108,110 | -0.55(-3.53%) |
Oct 23, 2018 | 15.70 | 15.81 | 15.29 | 15.57 | 76,176 | -0.34(-2.14%) |
Oct 22, 2018 | 15.62 | 15.91 | 15.40 | 15.91 | 54,177 | +0.39(+2.51%) |
Oct 19, 2018 | 15.51 | 15.64 | 15.37 | 15.52 | 50,300 | +0.00(+0.00%) |
Oct 18, 2018 | 15.51 | 15.70 | 15.37 | 15.52 | 48,807 | -0.03(-0.19%) |
Oct 17, 2018 | 15.64 | 15.79 | 15.43 | 15.55 | 34,336 | -0.10(-0.64%) |
Oct 16, 2018 | 15.62 | 16.00 | 15.54 | 15.65 | 83,005 | +0.10(+0.64%) |
Oct 15, 2018 | 15.57 | 15.71 | 15.44 | 15.55 | 41,373 | -0.03(-0.19%) |
Oct 12, 2018 | 15.68 | 15.93 | 15.47 | 15.58 | 73,900 | +0.09(+0.58%) |
Oct 11, 2018 | 15.45 | 15.74 | 15.40 | 15.49 | 103,186 | +0.01(+0.06%) |
Oct 10, 2018 | 15.45 | 15.61 | 15.09 | 15.48 | 103,811 | +0.04(+0.26%) |
Oct 09, 2018 | 15.46 | 15.60 | 15.39 | 15.44 | 53,342 | +0.01(+0.06%) |
Oct 08, 2018 | 15.50 | 15.73 | 15.06 | 15.43 | 50,389 | -0.07(-0.45%) |
Oct 05, 2018 | 15.72 | 15.87 | 15.28 | 15.50 | 33,600 | -0.21(-1.34%) |
Oct 04, 2018 | 16.00 | 16.17 | 15.69 | 15.71 | 32,470 | -0.31(-1.94%) |
Oct 03, 2018 | 15.99 | 16.30 | 15.51 | 16.02 | 36,255 | +0.04(+0.25%) |
Oct 02, 2018 | 16.02 | 16.22 | 15.82 | 15.98 | 54,955 | -0.08(-0.50%) |