Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.72 | 16.80 | 16.51 | 16.59 | 9,400 | -0.13(-0.78%) |
Dec 28, 2018 | 16.66 | 16.80 | 16.54 | 16.72 | 11,600 | +0.07(+0.42%) |
Dec 27, 2018 | 16.66 | 16.85 | 16.31 | 16.65 | 27,009 | -0.08(-0.48%) |
Dec 26, 2018 | 16.66 | 16.90 | 15.97 | 16.73 | 22,066 | +0.25(+1.52%) |
Dec 24, 2018 | 16.90 | 17.00 | 16.48 | 16.48 | 46,500 | -0.47(-2.77%) |
Dec 21, 2018 | 17.00 | 17.00 | 16.43 | 16.95 | 40,900 | -0.09(-0.53%) |
Dec 20, 2018 | 17.08 | 18.24 | 16.73 | 17.04 | 87,857 | -0.05(-0.29%) |
Dec 19, 2018 | 16.46 | 17.47 | 16.46 | 17.09 | 90,317 | +0.69(+4.21%) |
Dec 18, 2018 | 16.30 | 17.00 | 16.24 | 16.40 | 51,759 | +0.17(+1.05%) |
Dec 17, 2018 | 15.63 | 16.41 | 15.62 | 16.23 | 25,117 | +0.70(+4.51%) |
Dec 14, 2018 | 15.63 | 15.76 | 15.50 | 15.53 | 6,800 | -0.29(-1.83%) |
Dec 13, 2018 | 15.80 | 15.93 | 15.34 | 15.82 | 15,461 | +0.12(+0.76%) |
Dec 12, 2018 | 15.97 | 16.04 | 15.23 | 15.70 | 12,992 | +0.03(+0.19%) |
Dec 11, 2018 | 15.84 | 16.28 | 15.52 | 15.67 | 19,153 | -0.08(-0.51%) |
Dec 10, 2018 | 15.24 | 16.10 | 15.07 | 15.75 | 32,079 | +0.34(+2.21%) |
Dec 07, 2018 | 15.00 | 15.66 | 14.72 | 15.41 | 9,500 | +0.40(+2.66%) |
Dec 06, 2018 | 14.87 | 15.01 | 12.60 | 15.01 | 15,451 | -0.07(-0.46%) |
Dec 04, 2018 | 16.19 | 16.42 | 15.08 | 15.08 | 9,100 | -1.07(-6.63%) |
Dec 03, 2018 | 16.34 | 16.48 | 15.91 | 16.15 | 7,021 | +0.04(+0.25%) |
Nov 30, 2018 | 16.32 | 16.36 | 15.78 | 16.11 | 12,300 | -0.10(-0.62%) |
Nov 29, 2018 | 16.07 | 16.60 | 15.78 | 16.21 | 6,332 | -0.30(-1.82%) |
Nov 28, 2018 | 15.81 | 16.57 | 15.79 | 16.51 | 9,124 | +0.97(+6.24%) |
Nov 27, 2018 | 15.70 | 15.90 | 15.20 | 15.54 | 10,952 | -0.34(-2.14%) |
Nov 26, 2018 | 16.54 | 16.57 | 15.81 | 15.88 | 18,157 | -0.65(-3.93%) |
Nov 23, 2018 | 16.17 | 16.63 | 16.00 | 16.53 | 11,400 | +0.18(+1.10%) |
Nov 21, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.35(+2.19%) | |
Nov 20, 2018 | 16.84 | 16.84 | 15.85 | 16.00 | 18,104 | -0.85(-5.04%) |
Nov 19, 2018 | 16.79 | 17.07 | 16.79 | 16.85 | 18,899 | -0.06(-0.35%) |
Nov 16, 2018 | 16.34 | 17.22 | 16.20 | 16.91 | 394,200 | +0.39(+2.36%) |
Nov 15, 2018 | 16.65 | 16.65 | 16.12 | 16.52 | 12,600 | -0.12(-0.72%) |
Nov 14, 2018 | 16.93 | 16.97 | 16.33 | 16.64 | 13,418 | -0.25(-1.48%) |
Nov 13, 2018 | 16.59 | 17.34 | 16.50 | 16.89 | 45,249 | +0.34(+2.05%) |
Nov 12, 2018 | 16.90 | 17.55 | 16.50 | 16.55 | 19,425 | -0.54(-3.16%) |
Nov 09, 2018 | 17.21 | 17.59 | 17.00 | 17.09 | 15,600 | -0.48(-2.73%) |
Nov 08, 2018 | 17.30 | 17.65 | 17.27 | 17.57 | 21,598 | -0.06(-0.34%) |
Nov 07, 2018 | 18.00 | 18.18 | 17.50 | 17.63 | 34,322 | -0.93(-5.01%) |
Nov 06, 2018 | 21.74 | 21.74 | 17.65 | 18.56 | 58,638 | -2.19(-10.55%) |
Nov 05, 2018 | 20.14 | 21.22 | 20.14 | 20.75 | 6,163 | +0.89(+4.48%) |
Nov 02, 2018 | 19.70 | 20.09 | 19.56 | 19.86 | 13,700 | +0.89(+4.69%) |
Nov 01, 2018 | 18.69 | 19.12 | 18.67 | 18.97 | 9,952 | +0.48(+2.60%) |
Oct 31, 2018 | 18.82 | 19.04 | 18.20 | 18.49 | 20,977 | -0.24(-1.28%) |
Oct 30, 2018 | 18.27 | 18.83 | 17.07 | 18.73 | 17,749 | +0.49(+2.69%) |
Oct 29, 2018 | 19.23 | 19.40 | 17.86 | 18.24 | 16,315 | -0.64(-3.39%) |
Oct 26, 2018 | 19.89 | 20.00 | 18.50 | 18.88 | 14,600 | -1.17(-5.84%) |
Oct 25, 2018 | 18.12 | 20.98 | 18.12 | 20.05 | 7,070 | +1.66(+9.03%) |
Oct 24, 2018 | 18.88 | 19.13 | 18.38 | 18.39 | 19,279 | -0.67(-3.52%) |
Oct 23, 2018 | 18.44 | 19.23 | 18.44 | 19.06 | 16,468 | -0.20(-1.04%) |
Oct 22, 2018 | 18.68 | 19.64 | 17.93 | 19.26 | 20,914 | +0.58(+3.10%) |
Oct 19, 2018 | 19.26 | 19.26 | 18.66 | 18.68 | 29,400 | -0.72(-3.71%) |
Oct 18, 2018 | 19.42 | 19.77 | 19.20 | 19.40 | 11,038 | -0.10(-0.51%) |
Oct 17, 2018 | 19.36 | 19.80 | 19.18 | 19.50 | 4,221 | -0.12(-0.61%) |
Oct 16, 2018 | 19.14 | 20.17 | 19.11 | 19.62 | 17,866 | +0.22(+1.13%) |
Oct 15, 2018 | 19.64 | 20.45 | 19.16 | 19.40 | 13,204 | -0.45(-2.27%) |
Oct 12, 2018 | 20.95 | 21.50 | 19.72 | 19.85 | 16,600 | -0.90(-4.34%) |
Oct 11, 2018 | 20.89 | 21.48 | 19.75 | 20.75 | 7,452 | -0.09(-0.43%) |
Oct 10, 2018 | 21.99 | 22.11 | 20.81 | 20.84 | 9,468 | -1.06(-4.84%) |
Oct 09, 2018 | 22.27 | 22.60 | 21.51 | 21.90 | 14,750 | -0.24(-1.08%) |
Oct 08, 2018 | 22.04 | 22.60 | 21.74 | 22.14 | 14,732 | +0.09(+0.41%) |
Oct 05, 2018 | 22.49 | 22.63 | 21.65 | 22.05 | 22,000 | -0.75(-3.29%) |
Oct 04, 2018 | 22.85 | 22.97 | 22.45 | 22.80 | 11,669 | -0.08(-0.35%) |
Oct 03, 2018 | 22.65 | 22.94 | 22.21 | 22.88 | 6,992 | +0.28(+1.24%) |
Oct 02, 2018 | 22.64 | 22.95 | 22.37 | 22.60 | 8,054 | +0.09(+0.40%) |