Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.35 | 15.36 | 14.95 | 14.95 | 7,730 | -0.16(-1.03%) |
Dec 28, 2018 | 14.99 | 15.37 | 14.99 | 15.11 | 6,114 | +0.19(+1.25%) |
Dec 27, 2018 | 14.90 | 14.92 | 14.64 | 14.92 | 2,262 | -0.02(-0.15%) |
Dec 26, 2018 | 15.04 | 15.06 | 14.93 | 14.94 | 3,629 | -0.04(-0.25%) |
Dec 24, 2018 | 15.10 | 15.21 | 14.98 | 14.98 | 3,244 | +0.14(+0.93%) |
Dec 21, 2018 | 15.04 | 15.04 | 14.84 | 14.84 | 9,618 | -0.32(-2.13%) |
Dec 20, 2018 | 15.00 | 15.23 | 14.95 | 15.17 | 5,643 | -0.18(-1.15%) |
Dec 19, 2018 | 15.61 | 15.66 | 15.32 | 15.34 | 6,547 | -0.58(-3.65%) |
Dec 18, 2018 | 16.02 | 16.02 | 15.66 | 15.92 | 35,557 | +0.18(+1.11%) |
Dec 17, 2018 | 15.70 | 15.85 | 15.60 | 15.75 | 12,543 | -0.25(-1.56%) |
Dec 14, 2018 | 15.90 | 16.05 | 15.90 | 16.00 | 3,708 | -0.48(-2.93%) |
Dec 13, 2018 | 16.57 | 16.57 | 16.48 | 16.48 | 190 | +0.18(+1.11%) |
Dec 12, 2018 | 16.26 | 16.62 | 16.21 | 16.30 | 19,314 | -0.06(-0.38%) |
Dec 11, 2018 | 16.69 | 16.69 | 16.14 | 16.36 | 7,908 | +0.28(+1.73%) |
Dec 10, 2018 | 16.33 | 16.35 | 15.83 | 16.09 | 12,953 | -0.47(-2.82%) |
Dec 07, 2018 | 16.96 | 16.96 | 16.51 | 16.55 | 5,678 | -0.83(-4.78%) |
Dec 06, 2018 | 17.31 | 17.60 | 17.30 | 17.38 | 7,424 | -0.93(-5.07%) |
Dec 04, 2018 | 18.45 | 18.45 | 18.28 | 18.31 | 3,128 | -0.19(-1.03%) |
Dec 03, 2018 | 18.48 | 18.55 | 18.47 | 18.50 | 22,586 | +0.44(+2.44%) |
Nov 30, 2018 | 17.71 | 18.06 | 17.70 | 18.06 | 4,635 | +0.15(+0.82%) |
Nov 29, 2018 | 17.46 | 17.91 | 17.46 | 17.91 | 10,963 | +0.00(+0.00%) |
Nov 28, 2018 | 17.76 | 17.91 | 17.76 | 17.91 | 927 | +0.45(+2.57%) |
Nov 27, 2018 | 17.47 | 17.47 | 17.47 | 17.47 | 1,158 | -0.02(-0.10%) |
Nov 26, 2018 | 17.76 | 17.88 | 17.46 | 17.48 | 16,404 | -0.28(-1.56%) |
Nov 23, 2018 | 17.72 | 17.76 | 17.72 | 17.76 | 1,622 | -0.45(-2.46%) |
Nov 21, 2018 | 18.21 | 18.21 | 18.21 | 0 | +0.63(+3.58%) | |
Nov 20, 2018 | 17.95 | 17.95 | 17.40 | 17.58 | 12,940 | -0.63(-3.46%) |
Nov 19, 2018 | 18.12 | 18.26 | 18.12 | 18.21 | 3,929 | +0.00(+0.00%) |
Nov 16, 2018 | 18.22 | 18.22 | 18.21 | 18.21 | 695 | -0.41(-2.22%) |
Nov 15, 2018 | 18.29 | 18.62 | 18.12 | 18.62 | 20,626 | +0.28(+1.55%) |
Nov 14, 2018 | 18.55 | 18.55 | 18.34 | 18.34 | 10,039 | -0.18(-0.96%) |
Nov 13, 2018 | 18.21 | 18.52 | 18.04 | 18.52 | 304,064 | +0.52(+2.89%) |
Nov 12, 2018 | 18.18 | 18.18 | 17.95 | 18.00 | 2,330 | +0.16(+0.89%) |
Nov 09, 2018 | 18.10 | 18.10 | 17.84 | 17.84 | 1,042 | -0.05(-0.29%) |
Nov 08, 2018 | 18.29 | 18.40 | 17.89 | 17.89 | 4,668 | -0.66(-3.58%) |
Nov 07, 2018 | 18.58 | 18.62 | 18.55 | 18.55 | 3,333 | +0.35(+1.90%) |
Nov 06, 2018 | 18.50 | 18.50 | 18.21 | 18.21 | 1,111 | +0.25(+1.39%) |
Nov 05, 2018 | 18.33 | 18.39 | 17.96 | 17.96 | 13,376 | -0.19(-1.05%) |
Nov 02, 2018 | 18.44 | 18.44 | 18.15 | 18.15 | 3,824 | +0.49(+2.79%) |
Nov 01, 2018 | 17.20 | 17.66 | 17.10 | 17.66 | 17,857 | +0.57(+3.33%) |
Oct 31, 2018 | 16.78 | 17.13 | 16.78 | 17.09 | 4,375 | +0.74(+4.53%) |
Oct 30, 2018 | 16.22 | 16.59 | 16.22 | 16.35 | 6,179 | +0.18(+1.10%) |
Oct 29, 2018 | 16.48 | 16.53 | 16.17 | 16.17 | 4,255 | -0.50(-2.98%) |
Oct 26, 2018 | 16.72 | 16.78 | 16.48 | 16.66 | 2,781 | -0.43(-2.52%) |
Oct 25, 2018 | 17.07 | 17.09 | 16.94 | 17.09 | 1,613 | +0.18(+1.07%) |
Oct 24, 2018 | 17.02 | 17.02 | 16.91 | 16.91 | 3,282 | -0.26(-1.51%) |
Oct 23, 2018 | 17.30 | 17.31 | 17.17 | 17.17 | 20,095 | -0.41(-2.32%) |
Oct 22, 2018 | 17.82 | 17.82 | 17.46 | 17.58 | 149,881 | +0.68(+4.05%) |
Oct 19, 2018 | 16.69 | 16.91 | 16.65 | 16.90 | 15,064 | +0.50(+3.02%) |
Oct 18, 2018 | 16.74 | 16.74 | 16.40 | 16.40 | 2,439 | -0.55(-3.24%) |
Oct 17, 2018 | 17.06 | 17.06 | 16.94 | 16.95 | 1,845 | -0.23(-1.36%) |
Oct 16, 2018 | 17.23 | 17.26 | 17.11 | 17.18 | 136,467 | -0.19(-1.10%) |
Oct 15, 2018 | 17.31 | 17.42 | 17.31 | 17.38 | 20,283 | +0.13(+0.73%) |
Oct 12, 2018 | 17.35 | 17.55 | 17.18 | 17.25 | 10,081 | +0.13(+0.79%) |
Oct 11, 2018 | 17.26 | 17.26 | 16.71 | 17.12 | 39,973 | -0.34(-1.93%) |
Oct 10, 2018 | 17.93 | 17.99 | 17.45 | 17.45 | 5,991 | -0.62(-3.42%) |
Oct 09, 2018 | 17.89 | 18.17 | 17.89 | 18.07 | 78,329 | +0.18(+1.02%) |
Oct 08, 2018 | 18.07 | 18.07 | 17.76 | 17.89 | 10,664 | -0.39(-2.13%) |
Oct 05, 2018 | 18.34 | 18.34 | 18.26 | 18.28 | 10,661 | -0.28(-1.49%) |
Oct 04, 2018 | 18.66 | 18.72 | 18.55 | 18.55 | 10,782 | -0.45(-2.36%) |
Oct 03, 2018 | 19.18 | 19.18 | 19.00 | 19.00 | 3,340 | -0.24(-1.26%) |
Oct 02, 2018 | 19.21 | 19.24 | 18.91 | 19.24 | 4,374 | -0.05(-0.24%) |