Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.93 | 16.09 | 15.56 | 15.58 | 139,000 | -0.18(-1.14%) |
Dec 28, 2018 | 15.60 | 15.76 | 15.59 | 15.76 | 202,500 | +0.30(+1.94%) |
Dec 27, 2018 | 15.24 | 15.48 | 15.12 | 15.46 | 167,255 | +0.34(+2.22%) |
Dec 26, 2018 | 14.82 | 15.15 | 14.82 | 15.12 | 120,186 | +0.16(+1.10%) |
Dec 24, 2018 | 15.07 | 15.24 | 14.95 | 14.96 | 43,600 | -0.36(-2.35%) |
Dec 21, 2018 | 15.46 | 15.57 | 15.31 | 15.32 | 156,100 | -0.19(-1.23%) |
Dec 20, 2018 | 15.27 | 15.56 | 15.26 | 15.51 | 154,287 | +0.29(+1.94%) |
Dec 19, 2018 | 15.48 | 15.55 | 15.14 | 15.21 | 158,101 | -0.17(-1.10%) |
Dec 18, 2018 | 15.36 | 15.44 | 15.33 | 15.38 | 216,335 | +0.49(+3.32%) |
Dec 17, 2018 | 15.06 | 15.08 | 14.89 | 14.89 | 71,147 | -0.56(-3.62%) |
Dec 14, 2018 | 15.55 | 15.61 | 15.42 | 15.45 | 142,800 | +0.02(+0.13%) |
Dec 13, 2018 | 15.56 | 15.57 | 15.31 | 15.43 | 121,394 | +0.10(+0.65%) |
Dec 12, 2018 | 15.36 | 15.49 | 15.17 | 15.33 | 88,581 | +0.41(+2.75%) |
Dec 11, 2018 | 15.07 | 15.09 | 14.86 | 14.92 | 538,770 | +0.22(+1.53%) |
Dec 10, 2018 | 15.06 | 15.06 | 14.61 | 14.70 | 418,698 | -0.66(-4.30%) |
Dec 07, 2018 | 15.56 | 15.59 | 15.29 | 15.36 | 387,900 | -0.37(-2.32%) |
Dec 06, 2018 | 15.54 | 15.74 | 15.48 | 15.72 | 133,450 | +0.35(+2.24%) |
Dec 04, 2018 | 15.75 | 15.83 | 15.26 | 15.38 | 397,600 | -0.73(-4.56%) |
Dec 03, 2018 | 15.96 | 16.12 | 15.88 | 16.11 | 1,148,625 | +0.03(+0.19%) |
Nov 30, 2018 | 16.08 | 16.16 | 16.03 | 16.08 | 219,500 | -0.02(-0.09%) |
Nov 29, 2018 | 16.11 | 16.15 | 15.98 | 16.09 | 469,070 | -1.19(-6.86%) |
Nov 28, 2018 | 16.46 | 17.60 | 16.21 | 17.28 | 140,813 | +0.33(+1.95%) |
Nov 27, 2018 | 16.81 | 16.95 | 16.75 | 16.95 | 994,278 | -0.01(-0.06%) |
Nov 26, 2018 | 16.78 | 17.00 | 16.78 | 16.96 | 798,422 | +0.20(+1.19%) |
Nov 23, 2018 | 16.60 | 16.76 | 16.55 | 16.76 | 5,600 | +0.35(+2.13%) |
Nov 21, 2018 | 16.41 | 16.41 | 16.41 | 0 | +0.26(+1.61%) | |
Nov 20, 2018 | 15.90 | 16.26 | 15.90 | 16.15 | 978,192 | -0.20(-1.22%) |
Nov 19, 2018 | 16.55 | 16.55 | 16.27 | 16.35 | 218,907 | -0.04(-0.21%) |
Nov 16, 2018 | 16.28 | 16.48 | 16.28 | 16.39 | 490,000 | -0.06(-0.40%) |
Nov 15, 2018 | 16.11 | 16.45 | 16.06 | 16.45 | 465,035 | -0.56(-3.29%) |
Nov 14, 2018 | 17.05 | 17.15 | 16.77 | 17.01 | 295,054 | +0.10(+0.56%) |
Nov 13, 2018 | 16.67 | 17.14 | 16.67 | 16.91 | 335,216 | +0.56(+3.46%) |
Nov 12, 2018 | 16.37 | 16.54 | 16.32 | 16.35 | 279,362 | -0.49(-2.91%) |
Nov 09, 2018 | 16.78 | 16.84 | 16.68 | 16.84 | 157,300 | +0.26(+1.57%) |
Nov 08, 2018 | 16.59 | 16.66 | 16.42 | 16.58 | 18,492 | -0.07(-0.42%) |
Nov 07, 2018 | 16.51 | 16.69 | 16.40 | 16.65 | 28,478 | +0.51(+3.16%) |
Nov 06, 2018 | 16.07 | 16.14 | 15.96 | 16.14 | 33,894 | +0.04(+0.22%) |
Nov 05, 2018 | 16.07 | 16.13 | 15.96 | 16.11 | 33,604 | +0.11(+0.66%) |
Nov 02, 2018 | 16.39 | 16.56 | 15.80 | 16.00 | 12,800 | -0.13(-0.81%) |
Nov 01, 2018 | 15.82 | 16.18 | 15.78 | 16.13 | 29,151 | +0.68(+4.40%) |
Oct 31, 2018 | 15.33 | 15.55 | 15.31 | 15.45 | 81,750 | +0.44(+2.93%) |
Oct 30, 2018 | 14.91 | 15.02 | 14.84 | 15.01 | 54,078 | -0.04(-0.27%) |
Oct 29, 2018 | 15.62 | 15.62 | 15.05 | 15.05 | 56,545 | -0.02(-0.17%) |
Oct 26, 2018 | 15.07 | 15.23 | 14.85 | 15.07 | 608,100 | -0.02(-0.13%) |
Oct 25, 2018 | 14.83 | 15.17 | 14.79 | 15.09 | 88,493 | +0.55(+3.81%) |
Oct 24, 2018 | 14.86 | 14.86 | 14.38 | 14.54 | 51,407 | -0.22(-1.49%) |
Oct 23, 2018 | 14.58 | 14.87 | 14.53 | 14.76 | 48,550 | +0.17(+1.20%) |
Oct 22, 2018 | 14.72 | 14.79 | 14.53 | 14.59 | 33,139 | -0.03(-0.21%) |
Oct 19, 2018 | 14.60 | 14.67 | 14.55 | 14.62 | 35,100 | -0.44(-2.92%) |
Oct 18, 2018 | 15.18 | 15.22 | 14.90 | 15.05 | 53,352 | -0.37(-2.40%) |
Oct 17, 2018 | 15.44 | 15.49 | 15.33 | 15.43 | 36,893 | -0.26(-1.69%) |
Oct 16, 2018 | 15.65 | 15.86 | 15.65 | 15.69 | 39,838 | +0.37(+2.42%) |
Oct 15, 2018 | 15.36 | 15.45 | 15.29 | 15.32 | 33,940 | -0.27(-1.73%) |
Oct 12, 2018 | 15.56 | 15.61 | 15.32 | 15.59 | 29,700 | +0.22(+1.46%) |
Oct 11, 2018 | 15.50 | 15.68 | 15.25 | 15.37 | 31,663 | -0.08(-0.55%) |
Oct 10, 2018 | 15.74 | 15.79 | 15.45 | 15.45 | 38,697 | -0.53(-3.32%) |
Oct 09, 2018 | 15.93 | 16.09 | 15.90 | 15.98 | 40,171 | +0.05(+0.35%) |
Oct 08, 2018 | 15.82 | 16.05 | 15.80 | 15.93 | 16,062 | -0.20(-1.21%) |
Oct 05, 2018 | 16.15 | 16.15 | 16.00 | 16.12 | 29,600 | -0.03(-0.19%) |
Oct 04, 2018 | 16.24 | 16.24 | 16.08 | 16.15 | 498,547 | -0.36(-2.15%) |
Oct 03, 2018 | 16.58 | 16.58 | 16.45 | 16.50 | 20,962 | +0.02(+0.15%) |
Oct 02, 2018 | 16.50 | 16.53 | 16.41 | 16.48 | 22,528 | -0.28(-1.67%) |