Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.80 | 15.82 | 15.40 | 15.59 | 356,782 | -0.13(-0.84%) |
Dec 28, 2018 | 15.82 | 15.94 | 15.60 | 15.73 | 320,617 | +0.08(+0.51%) |
Dec 27, 2018 | 15.64 | 15.67 | 15.22 | 15.65 | 322,840 | -0.10(-0.61%) |
Dec 26, 2018 | 15.26 | 15.76 | 15.20 | 15.74 | 467,734 | +0.49(+3.22%) |
Dec 24, 2018 | 15.49 | 15.62 | 15.25 | 15.25 | 326,597 | -0.25(-1.58%) |
Dec 21, 2018 | 15.36 | 15.65 | 15.34 | 15.50 | 1,216,157 | +0.04(+0.28%) |
Dec 20, 2018 | 15.91 | 15.92 | 15.38 | 15.45 | 486,537 | -0.49(-3.08%) |
Dec 19, 2018 | 16.47 | 16.54 | 15.92 | 15.95 | 334,025 | -0.50(-3.04%) |
Dec 18, 2018 | 16.30 | 16.69 | 16.23 | 16.45 | 280,339 | +0.32(+1.96%) |
Dec 17, 2018 | 16.59 | 16.73 | 15.99 | 16.13 | 367,213 | -0.43(-2.59%) |
Dec 14, 2018 | 16.61 | 16.82 | 16.47 | 16.56 | 203,738 | -0.05(-0.32%) |
Dec 13, 2018 | 16.64 | 16.80 | 16.53 | 16.61 | 226,090 | -0.02(-0.11%) |
Dec 12, 2018 | 16.86 | 17.14 | 16.61 | 16.63 | 327,764 | -0.04(-0.26%) |
Dec 11, 2018 | 17.02 | 17.20 | 16.67 | 16.67 | 365,228 | -0.33(-1.96%) |
Dec 10, 2018 | 17.16 | 17.30 | 16.88 | 17.01 | 248,044 | -0.12(-0.72%) |
Dec 07, 2018 | 17.40 | 17.49 | 17.11 | 17.13 | 274,465 | -0.39(-2.25%) |
Dec 06, 2018 | 16.81 | 17.55 | 16.70 | 17.52 | 480,924 | +0.64(+3.79%) |
Dec 04, 2018 | 17.53 | 17.60 | 16.86 | 16.88 | 406,222 | -0.73(-4.13%) |
Dec 03, 2018 | 17.62 | 17.62 | 17.19 | 17.61 | 207,321 | +0.09(+0.50%) |
Nov 30, 2018 | 17.38 | 17.56 | 17.19 | 17.52 | 411,241 | +0.12(+0.71%) |
Nov 29, 2018 | 17.37 | 17.52 | 17.30 | 17.40 | 167,397 | -0.01(-0.05%) |
Nov 28, 2018 | 17.29 | 17.41 | 17.11 | 17.41 | 337,569 | +0.12(+0.71%) |
Nov 27, 2018 | 17.24 | 17.40 | 17.21 | 17.29 | 247,273 | +0.00(+0.00%) |
Nov 26, 2018 | 17.22 | 17.40 | 17.18 | 17.29 | 228,286 | +0.16(+0.92%) |
Nov 23, 2018 | 17.12 | 17.31 | 17.08 | 17.13 | 73,986 | -0.09(-0.51%) |
Nov 21, 2018 | 17.22 | 17.22 | 17.22 | 0 | +0.12(+0.71%) | |
Nov 20, 2018 | 17.01 | 17.21 | 17.01 | 17.10 | 281,705 | -0.04(-0.25%) |
Nov 19, 2018 | 17.22 | 17.32 | 17.00 | 17.14 | 291,859 | -0.10(-0.56%) |
Nov 16, 2018 | 17.10 | 17.35 | 17.05 | 17.24 | 348,709 | +0.06(+0.36%) |
Nov 15, 2018 | 17.09 | 17.28 | 16.96 | 17.17 | 292,673 | -0.03(-0.15%) |
Nov 14, 2018 | 17.43 | 17.45 | 17.09 | 17.20 | 203,850 | -0.17(-1.00%) |
Nov 13, 2018 | 17.35 | 17.50 | 17.25 | 17.37 | 155,989 | +0.08(+0.45%) |
Nov 12, 2018 | 17.42 | 17.63 | 17.30 | 17.30 | 179,741 | -0.09(-0.50%) |
Nov 09, 2018 | 17.64 | 17.65 | 17.27 | 17.38 | 226,890 | -0.31(-1.77%) |
Nov 08, 2018 | 17.78 | 17.92 | 17.64 | 17.70 | 210,403 | -0.12(-0.69%) |
Nov 07, 2018 | 17.48 | 17.85 | 17.28 | 17.82 | 229,456 | +0.37(+2.10%) |
Nov 06, 2018 | 17.50 | 17.58 | 17.24 | 17.45 | 192,831 | +0.02(+0.10%) |
Nov 05, 2018 | 17.06 | 17.64 | 17.06 | 17.44 | 274,963 | +0.36(+2.09%) |
Nov 02, 2018 | 17.16 | 17.27 | 16.95 | 17.08 | 217,255 | -0.02(-0.10%) |
Nov 01, 2018 | 17.10 | 17.29 | 16.96 | 17.10 | 236,317 | +0.10(+0.56%) |
Oct 31, 2018 | 17.18 | 17.51 | 16.83 | 17.00 | 876,190 | -0.17(-1.02%) |
Oct 30, 2018 | 16.98 | 17.29 | 16.96 | 17.17 | 212,251 | +0.24(+1.44%) |
Oct 29, 2018 | 16.90 | 17.13 | 16.77 | 16.93 | 167,478 | +0.22(+1.30%) |
Oct 26, 2018 | 16.79 | 16.90 | 16.40 | 16.71 | 257,707 | -0.17(-1.03%) |
Oct 25, 2018 | 16.63 | 16.97 | 16.56 | 16.89 | 311,640 | +0.29(+1.72%) |
Oct 24, 2018 | 16.86 | 16.93 | 16.60 | 16.60 | 284,160 | -0.25(-1.49%) |
Oct 23, 2018 | 16.91 | 17.05 | 16.58 | 16.85 | 187,018 | -0.13(-0.77%) |
Oct 22, 2018 | 17.01 | 17.23 | 16.98 | 16.98 | 181,943 | -0.01(-0.05%) |
Oct 19, 2018 | 16.94 | 17.14 | 16.82 | 16.99 | 246,748 | +0.04(+0.26%) |
Oct 18, 2018 | 17.15 | 17.29 | 16.90 | 16.95 | 185,241 | -0.22(-1.26%) |
Oct 17, 2018 | 17.16 | 17.26 | 16.96 | 17.16 | 152,867 | -0.03(-0.20%) |
Oct 16, 2018 | 16.90 | 17.27 | 16.76 | 17.20 | 222,682 | +0.38(+2.27%) |
Oct 15, 2018 | 16.72 | 17.01 | 16.70 | 16.82 | 210,998 | +0.10(+0.62%) |
Oct 12, 2018 | 17.19 | 17.21 | 16.51 | 16.71 | 371,679 | -0.33(-1.93%) |
Oct 11, 2018 | 17.44 | 17.54 | 17.04 | 17.04 | 360,182 | -0.43(-2.48%) |
Oct 10, 2018 | 17.58 | 17.85 | 17.44 | 17.48 | 182,833 | -0.15(-0.84%) |
Oct 09, 2018 | 17.70 | 17.77 | 17.61 | 17.62 | 315,135 | -0.05(-0.29%) |
Oct 08, 2018 | 17.20 | 17.73 | 17.20 | 17.68 | 222,669 | +0.47(+2.72%) |
Oct 05, 2018 | 17.41 | 17.43 | 17.16 | 17.21 | 367,527 | -0.16(-0.90%) |
Oct 04, 2018 | 17.75 | 17.75 | 17.34 | 17.36 | 259,806 | -0.39(-2.20%) |
Oct 03, 2018 | 17.75 | 17.88 | 17.69 | 17.75 | 274,241 | -0.01(-0.05%) |
Oct 02, 2018 | 17.88 | 17.94 | 17.72 | 17.76 | 211,142 | -0.11(-0.63%) |