Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.21 | 15.41 | 15.10 | 15.40 | 1,179,477 | +0.15(+0.98%) |
Dec 28, 2018 | 15.29 | 15.41 | 15.08 | 15.25 | 1,161,250 | -0.03(-0.22%) |
Dec 27, 2018 | 15.13 | 15.29 | 14.89 | 15.29 | 1,840,513 | +0.12(+0.77%) |
Dec 26, 2018 | 14.96 | 15.19 | 14.83 | 15.17 | 1,561,584 | +0.19(+1.28%) |
Dec 24, 2018 | 15.20 | 15.32 | 14.90 | 14.98 | 907,032 | -0.20(-1.32%) |
Dec 21, 2018 | 15.46 | 15.79 | 15.14 | 15.18 | 3,003,974 | -0.28(-1.83%) |
Dec 20, 2018 | 15.34 | 15.56 | 15.18 | 15.46 | 1,803,018 | +0.03(+0.22%) |
Dec 19, 2018 | 15.39 | 15.64 | 15.24 | 15.43 | 2,944,022 | +0.21(+1.37%) |
Dec 18, 2018 | 15.41 | 15.58 | 15.16 | 15.22 | 1,937,988 | -0.18(-1.14%) |
Dec 17, 2018 | 15.84 | 15.98 | 15.27 | 15.39 | 1,636,665 | -0.48(-3.05%) |
Dec 14, 2018 | 16.23 | 16.45 | 15.84 | 15.88 | 1,391,366 | -0.42(-2.56%) |
Dec 13, 2018 | 16.30 | 16.44 | 16.22 | 16.30 | 1,113,691 | +0.03(+0.15%) |
Dec 12, 2018 | 16.23 | 16.31 | 16.12 | 16.27 | 1,167,566 | +0.18(+1.09%) |
Dec 11, 2018 | 15.94 | 16.29 | 15.89 | 16.09 | 1,469,926 | +0.21(+1.31%) |
Dec 10, 2018 | 16.04 | 16.04 | 15.73 | 15.89 | 1,557,165 | -0.12(-0.73%) |
Dec 07, 2018 | 16.08 | 16.14 | 15.86 | 16.00 | 1,288,239 | -0.14(-0.88%) |
Dec 06, 2018 | 16.47 | 16.65 | 15.89 | 16.14 | 2,516,035 | -0.34(-2.07%) |
Dec 04, 2018 | 16.30 | 16.62 | 16.19 | 16.49 | 2,454,886 | +0.28(+1.75%) |
Dec 03, 2018 | 16.46 | 16.46 | 15.96 | 16.20 | 1,900,992 | -0.30(-1.82%) |
Nov 30, 2018 | 16.46 | 16.55 | 16.24 | 16.50 | 1,868,865 | +0.04(+0.25%) |
Nov 29, 2018 | 16.34 | 16.57 | 16.25 | 16.46 | 1,340,279 | +0.15(+0.92%) |
Nov 28, 2018 | 16.30 | 16.41 | 16.08 | 16.31 | 1,545,015 | -0.08(-0.50%) |
Nov 27, 2018 | 16.16 | 16.43 | 16.09 | 16.39 | 1,246,924 | +0.23(+1.43%) |
Nov 26, 2018 | 16.25 | 16.38 | 15.96 | 16.16 | 1,217,639 | -0.05(-0.31%) |
Nov 23, 2018 | 16.19 | 16.34 | 16.10 | 16.21 | 582,821 | +0.04(+0.26%) |
Nov 21, 2018 | 16.17 | 16.17 | 16.17 | 0 | -0.50(-2.97%) | |
Nov 20, 2018 | 16.52 | 16.86 | 16.49 | 16.67 | 2,306,053 | +0.16(+0.95%) |
Nov 19, 2018 | 16.20 | 16.52 | 16.19 | 16.51 | 1,778,927 | +0.31(+1.89%) |
Nov 16, 2018 | 16.38 | 16.46 | 16.19 | 16.20 | 1,940,884 | -0.20(-1.21%) |
Nov 15, 2018 | 16.13 | 16.41 | 15.92 | 16.40 | 1,962,445 | +0.21(+1.28%) |
Nov 14, 2018 | 16.39 | 16.41 | 15.98 | 16.20 | 2,923,768 | -0.21(-1.31%) |
Nov 13, 2018 | 16.58 | 16.63 | 16.07 | 16.41 | 3,423,196 | -0.19(-1.15%) |
Nov 12, 2018 | 16.22 | 16.77 | 16.15 | 16.60 | 3,249,627 | +0.21(+1.31%) |
Nov 09, 2018 | 15.45 | 16.43 | 15.16 | 16.39 | 3,127,585 | +0.82(+5.25%) |
Nov 08, 2018 | 16.01 | 16.05 | 14.97 | 15.57 | 6,582,743 | -0.28(-1.77%) |
Nov 07, 2018 | 15.71 | 15.92 | 15.50 | 15.85 | 2,929,204 | +0.12(+0.74%) |
Nov 06, 2018 | 15.55 | 15.98 | 15.49 | 15.73 | 3,919,971 | +0.17(+1.06%) |
Nov 05, 2018 | 15.50 | 15.95 | 15.50 | 15.57 | 2,579,664 | +0.06(+0.37%) |
Nov 02, 2018 | 15.73 | 15.82 | 15.27 | 15.51 | 3,217,017 | -0.27(-1.73%) |
Nov 01, 2018 | 15.94 | 16.01 | 15.55 | 15.78 | 3,486,987 | -0.17(-1.09%) |
Oct 31, 2018 | 16.41 | 16.41 | 15.64 | 15.96 | 2,903,405 | -0.55(-3.31%) |
Oct 30, 2018 | 16.09 | 16.69 | 16.09 | 16.50 | 2,214,537 | +0.48(+2.99%) |
Oct 29, 2018 | 15.91 | 16.26 | 15.85 | 16.02 | 2,000,815 | +0.22(+1.41%) |
Oct 26, 2018 | 15.91 | 16.01 | 15.46 | 15.80 | 1,567,302 | -0.17(-1.09%) |
Oct 25, 2018 | 16.30 | 16.61 | 15.88 | 15.97 | 1,592,817 | -0.45(-2.72%) |
Oct 24, 2018 | 16.05 | 16.53 | 16.04 | 16.42 | 2,003,493 | +0.39(+2.42%) |
Oct 23, 2018 | 15.70 | 16.14 | 15.68 | 16.03 | 1,755,488 | +0.26(+1.68%) |
Oct 22, 2018 | 15.79 | 15.87 | 15.58 | 15.77 | 1,601,977 | +0.02(+0.11%) |
Oct 19, 2018 | 15.58 | 15.82 | 15.57 | 15.75 | 813,239 | +0.28(+1.82%) |
Oct 18, 2018 | 15.67 | 15.70 | 15.44 | 15.47 | 795,674 | -0.08(-0.53%) |
Oct 17, 2018 | 15.72 | 15.84 | 15.22 | 15.55 | 1,534,901 | -0.28(-1.77%) |
Oct 16, 2018 | 15.65 | 16.03 | 15.56 | 15.83 | 1,993,479 | +0.18(+1.16%) |
Oct 15, 2018 | 15.45 | 15.75 | 15.39 | 15.65 | 951,386 | +0.13(+0.85%) |
Oct 12, 2018 | 15.60 | 15.60 | 15.31 | 15.52 | 1,158,624 | -0.02(-0.16%) |
Oct 11, 2018 | 16.03 | 16.03 | 15.49 | 15.54 | 1,604,464 | -0.48(-2.99%) |
Oct 10, 2018 | 15.88 | 16.17 | 15.88 | 16.02 | 1,580,022 | +0.14(+0.88%) |
Oct 09, 2018 | 16.04 | 16.16 | 15.85 | 15.88 | 1,076,551 | -0.20(-1.23%) |
Oct 08, 2018 | 15.75 | 16.18 | 15.75 | 16.08 | 1,261,517 | +0.39(+2.48%) |
Oct 05, 2018 | 15.58 | 15.93 | 15.57 | 15.69 | 1,191,299 | +0.15(+0.96%) |
Oct 04, 2018 | 15.26 | 15.59 | 15.22 | 15.54 | 1,974,416 | +0.28(+1.84%) |
Oct 03, 2018 | 15.39 | 15.52 | 15.25 | 15.26 | 1,167,520 | -0.12(-0.75%) |
Oct 02, 2018 | 15.34 | 15.50 | 15.34 | 15.38 | 851,814 | +0.08(+0.54%) |