Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.48 | 15.48 | 15.18 | 15.29 | 111,300 | -0.20(-1.29%) |
Dec 28, 2018 | 15.30 | 15.60 | 15.20 | 15.49 | 220,600 | +0.24(+1.57%) |
Dec 27, 2018 | 15.13 | 15.28 | 14.98 | 15.25 | 136,871 | -0.06(-0.39%) |
Dec 26, 2018 | 14.96 | 15.35 | 14.90 | 15.31 | 231,574 | +0.38(+2.55%) |
Dec 24, 2018 | 14.80 | 15.15 | 14.80 | 14.93 | 168,900 | +0.12(+0.81%) |
Dec 21, 2018 | 15.28 | 15.61 | 14.80 | 14.81 | 638,100 | -0.55(-3.58%) |
Dec 20, 2018 | 15.36 | 15.51 | 15.14 | 15.36 | 235,314 | +0.01(+0.07%) |
Dec 19, 2018 | 15.66 | 15.70 | 15.15 | 15.35 | 178,565 | -0.23(-1.48%) |
Dec 18, 2018 | 15.60 | 15.80 | 15.48 | 15.58 | 168,570 | -0.02(-0.13%) |
Dec 17, 2018 | 15.55 | 15.88 | 15.45 | 15.60 | 252,304 | +0.10(+0.65%) |
Dec 14, 2018 | 15.30 | 15.63 | 15.30 | 15.50 | 149,000 | +0.10(+0.65%) |
Dec 13, 2018 | 15.80 | 15.80 | 15.13 | 15.40 | 123,429 | -0.36(-2.28%) |
Dec 12, 2018 | 15.80 | 15.88 | 15.72 | 15.76 | 112,025 | +0.06(+0.38%) |
Dec 11, 2018 | 15.90 | 15.90 | 15.44 | 15.70 | 74,711 | -0.05(-0.32%) |
Dec 10, 2018 | 15.65 | 15.75 | 15.48 | 15.75 | 123,230 | +0.12(+0.77%) |
Dec 07, 2018 | 15.62 | 15.88 | 15.39 | 15.63 | 122,900 | -0.02(-0.13%) |
Dec 06, 2018 | 15.24 | 15.65 | 15.11 | 15.65 | 141,776 | +0.27(+1.76%) |
Dec 04, 2018 | 15.86 | 15.91 | 15.38 | 15.38 | 192,900 | -0.56(-3.51%) |
Dec 03, 2018 | 15.93 | 15.96 | 15.80 | 15.94 | 82,869 | +0.18(+1.14%) |
Nov 30, 2018 | 15.75 | 15.90 | 15.65 | 15.76 | 496,900 | -0.06(-0.38%) |
Nov 29, 2018 | 15.91 | 15.98 | 15.75 | 15.82 | 105,736 | -0.16(-1.00%) |
Nov 28, 2018 | 15.74 | 15.99 | 15.68 | 15.98 | 259,454 | +0.35(+2.24%) |
Nov 27, 2018 | 15.77 | 15.79 | 15.50 | 15.63 | 89,480 | -0.18(-1.14%) |
Nov 26, 2018 | 15.89 | 15.90 | 15.52 | 15.81 | 194,668 | +0.01(+0.06%) |
Nov 23, 2018 | 15.50 | 15.85 | 15.50 | 15.80 | 100,600 | +0.24(+1.54%) |
Nov 21, 2018 | 15.56 | 15.56 | 15.56 | 0 | -0.08(-0.51%) | |
Nov 20, 2018 | 15.72 | 15.74 | 15.50 | 15.64 | 128,445 | -0.14(-0.89%) |
Nov 19, 2018 | 15.81 | 15.82 | 15.34 | 15.78 | 135,272 | -0.08(-0.50%) |
Nov 16, 2018 | 15.82 | 15.92 | 15.73 | 15.86 | 76,000 | -0.04(-0.25%) |
Nov 15, 2018 | 15.58 | 15.90 | 15.56 | 15.90 | 114,861 | +0.32(+2.05%) |
Nov 14, 2018 | 15.53 | 15.92 | 15.43 | 15.58 | 146,897 | +0.00(+0.00%) |
Nov 13, 2018 | 15.75 | 15.96 | 15.56 | 15.58 | 140,366 | -0.09(-0.57%) |
Nov 12, 2018 | 15.74 | 15.85 | 15.57 | 15.67 | 71,402 | -0.11(-0.70%) |
Nov 09, 2018 | 15.92 | 15.98 | 15.67 | 15.78 | 89,100 | -0.22(-1.38%) |
Nov 08, 2018 | 15.73 | 16.00 | 15.67 | 16.00 | 155,798 | +0.26(+1.65%) |
Nov 07, 2018 | 15.81 | 15.81 | 15.60 | 15.74 | 104,900 | +0.02(+0.13%) |
Nov 06, 2018 | 15.54 | 15.75 | 15.45 | 15.72 | 74,053 | +0.12(+0.77%) |
Nov 05, 2018 | 15.57 | 15.65 | 15.39 | 15.60 | 80,734 | +0.02(+0.13%) |
Nov 02, 2018 | 15.48 | 15.58 | 15.39 | 15.58 | 139,700 | +0.20(+1.30%) |
Nov 01, 2018 | 15.19 | 15.48 | 15.19 | 15.38 | 88,148 | +0.30(+1.99%) |
Oct 31, 2018 | 15.46 | 15.48 | 14.97 | 15.08 | 272,177 | -0.19(-1.24%) |
Oct 30, 2018 | 14.98 | 15.50 | 14.98 | 15.27 | 167,681 | +0.30(+2.00%) |
Oct 29, 2018 | 15.37 | 15.37 | 14.86 | 14.97 | 248,210 | -0.30(-1.96%) |
Oct 26, 2018 | 15.01 | 15.37 | 14.91 | 15.27 | 161,500 | -0.08(-0.52%) |
Oct 25, 2018 | 15.03 | 15.35 | 15.03 | 15.35 | 107,404 | +0.30(+1.99%) |
Oct 24, 2018 | 15.42 | 15.42 | 15.03 | 15.05 | 237,317 | -0.34(-2.21%) |
Oct 23, 2018 | 15.20 | 15.47 | 15.17 | 15.39 | 136,426 | -0.16(-1.03%) |
Oct 22, 2018 | 15.63 | 15.67 | 15.49 | 15.55 | 166,321 | +0.00(+0.00%) |
Oct 19, 2018 | 15.59 | 15.74 | 15.38 | 15.55 | 121,100 | -0.09(-0.58%) |
Oct 18, 2018 | 15.89 | 15.98 | 15.63 | 15.64 | 87,081 | -0.30(-1.88%) |
Oct 17, 2018 | 15.75 | 15.97 | 15.75 | 15.94 | 80,900 | +0.04(+0.25%) |
Oct 16, 2018 | 15.50 | 15.95 | 15.38 | 15.90 | 213,081 | +0.68(+4.47%) |
Oct 15, 2018 | 15.32 | 15.46 | 15.13 | 15.22 | 143,112 | -0.15(-0.98%) |
Oct 12, 2018 | 15.77 | 15.77 | 15.11 | 15.37 | 230,000 | -0.21(-1.35%) |
Oct 11, 2018 | 15.95 | 15.98 | 14.01 | 15.58 | 703,767 | -0.49(-3.05%) |
Oct 10, 2018 | 16.27 | 16.45 | 16.02 | 16.07 | 116,824 | -0.20(-1.23%) |
Oct 09, 2018 | 16.31 | 16.45 | 16.25 | 16.27 | 73,030 | -0.15(-0.91%) |
Oct 08, 2018 | 16.33 | 16.49 | 16.29 | 16.42 | 55,389 | +0.09(+0.55%) |
Oct 05, 2018 | 16.55 | 16.55 | 16.28 | 16.33 | 73,300 | -0.15(-0.91%) |
Oct 04, 2018 | 16.36 | 16.52 | 16.27 | 16.48 | 110,925 | +0.12(+0.73%) |
Oct 03, 2018 | 16.20 | 16.37 | 16.15 | 16.36 | 165,757 | +0.19(+1.18%) |
Oct 02, 2018 | 16.38 | 16.41 | 16.17 | 16.17 | 189,704 | -0.24(-1.46%) |