Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.79 | 16.25 | 15.79 | 16.03 | 483,700 | -0.12(-0.74%) |
Dec 28, 2018 | 16.19 | 16.25 | 16.01 | 16.15 | 412,800 | +0.25(+1.57%) |
Dec 27, 2018 | 15.61 | 15.92 | 15.47 | 15.90 | 290,279 | -0.13(-0.81%) |
Dec 26, 2018 | 15.66 | 16.05 | 15.45 | 16.03 | 381,030 | +0.38(+2.40%) |
Dec 24, 2018 | 15.53 | 16.00 | 15.53 | 15.65 | 212,500 | -0.67(-4.07%) |
Dec 21, 2018 | 16.20 | 16.55 | 16.01 | 16.32 | 297,900 | +0.12(+0.74%) |
Dec 20, 2018 | 16.49 | 16.50 | 16.03 | 16.20 | 287,393 | -0.39(-2.35%) |
Dec 19, 2018 | 16.70 | 16.92 | 16.22 | 16.59 | 396,707 | +0.10(+0.61%) |
Dec 18, 2018 | 16.58 | 16.70 | 16.39 | 16.49 | 314,595 | -0.16(-0.96%) |
Dec 17, 2018 | 16.71 | 16.78 | 16.41 | 16.65 | 362,813 | +0.08(+0.48%) |
Dec 14, 2018 | 16.74 | 16.79 | 16.51 | 16.57 | 275,300 | -0.32(-1.92%) |
Dec 13, 2018 | 16.80 | 16.97 | 16.78 | 16.89 | 340,054 | +0.22(+1.32%) |
Dec 12, 2018 | 16.70 | 16.82 | 16.64 | 16.68 | 380,902 | +0.12(+0.69%) |
Dec 11, 2018 | 16.74 | 16.78 | 16.42 | 16.56 | 1,154,611 | +0.11(+0.67%) |
Dec 10, 2018 | 16.53 | 16.60 | 16.26 | 16.45 | 447,651 | -0.24(-1.44%) |
Dec 07, 2018 | 16.81 | 16.95 | 16.63 | 16.69 | 267,200 | +0.30(+1.86%) |
Dec 06, 2018 | 16.57 | 16.59 | 16.22 | 16.39 | 366,237 | -0.71(-4.18%) |
Dec 04, 2018 | 17.39 | 17.42 | 17.00 | 17.10 | 442,800 | -0.33(-1.92%) |
Dec 03, 2018 | 17.38 | 17.47 | 17.25 | 17.43 | 319,740 | +0.26(+1.54%) |
Nov 30, 2018 | 17.24 | 17.31 | 17.08 | 17.17 | 143,100 | -0.04(-0.26%) |
Nov 29, 2018 | 17.07 | 17.30 | 17.07 | 17.21 | 191,924 | +0.34(+1.98%) |
Nov 28, 2018 | 16.81 | 17.05 | 16.70 | 16.88 | 246,471 | +0.03(+0.18%) |
Nov 27, 2018 | 16.99 | 17.04 | 16.75 | 16.85 | 337,269 | -0.31(-1.84%) |
Nov 26, 2018 | 17.14 | 17.22 | 17.10 | 17.16 | 221,543 | +0.29(+1.72%) |
Nov 23, 2018 | 17.00 | 17.02 | 16.79 | 16.88 | 98,100 | -0.77(-4.36%) |
Nov 21, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.38(+2.23%) | |
Nov 20, 2018 | 17.69 | 17.73 | 17.18 | 17.26 | 250,892 | -0.68(-3.82%) |
Nov 19, 2018 | 17.92 | 17.99 | 17.82 | 17.95 | 202,268 | -0.02(-0.08%) |
Nov 16, 2018 | 17.88 | 18.02 | 17.84 | 17.96 | 345,200 | -0.05(-0.31%) |
Nov 15, 2018 | 17.69 | 18.05 | 17.59 | 18.02 | 689,037 | +0.41(+2.36%) |
Nov 14, 2018 | 17.62 | 17.76 | 17.45 | 17.60 | 302,889 | +0.09(+0.51%) |
Nov 13, 2018 | 17.59 | 17.78 | 17.44 | 17.51 | 924,288 | -0.25(-1.41%) |
Nov 12, 2018 | 17.97 | 18.03 | 17.71 | 17.76 | 1,234,098 | -0.30(-1.69%) |
Nov 09, 2018 | 17.84 | 18.11 | 17.80 | 18.07 | 2,395,200 | +0.16(+0.87%) |
Nov 08, 2018 | 18.22 | 18.26 | 17.87 | 17.91 | 1,619,532 | -0.25(-1.35%) |
Nov 07, 2018 | 18.24 | 18.28 | 18.04 | 18.16 | 141,801 | +0.10(+0.55%) |
Nov 06, 2018 | 17.91 | 18.08 | 17.84 | 18.05 | 217,967 | +0.06(+0.33%) |
Nov 05, 2018 | 18.12 | 18.16 | 17.84 | 18.00 | 139,176 | +0.22(+1.24%) |
Nov 02, 2018 | 18.04 | 18.07 | 17.66 | 17.77 | 339,900 | -0.07(-0.39%) |
Nov 01, 2018 | 17.73 | 17.88 | 17.58 | 17.84 | 170,628 | +0.01(+0.06%) |
Oct 31, 2018 | 17.75 | 18.07 | 17.66 | 17.84 | 142,195 | +0.50(+2.85%) |
Oct 30, 2018 | 17.17 | 17.37 | 17.02 | 17.34 | 230,886 | +0.12(+0.73%) |
Oct 29, 2018 | 17.42 | 17.47 | 17.12 | 17.21 | 138,256 | +0.02(+0.15%) |
Oct 26, 2018 | 16.85 | 17.31 | 16.85 | 17.19 | 120,600 | +0.01(+0.06%) |
Oct 25, 2018 | 17.11 | 17.22 | 17.03 | 17.18 | 134,519 | -0.15(-0.84%) |
Oct 24, 2018 | 17.70 | 17.74 | 17.32 | 17.32 | 87,548 | -0.57(-3.16%) |
Oct 23, 2018 | 17.98 | 18.03 | 17.74 | 17.89 | 163,378 | -0.52(-2.82%) |
Oct 22, 2018 | 18.49 | 18.49 | 18.25 | 18.41 | 81,936 | -0.09(-0.49%) |
Oct 19, 2018 | 18.57 | 18.68 | 18.40 | 18.50 | 146,800 | +0.00(+0.00%) |
Oct 18, 2018 | 18.78 | 18.82 | 18.48 | 18.50 | 161,246 | -0.28(-1.49%) |
Oct 17, 2018 | 18.89 | 18.91 | 18.65 | 18.78 | 101,202 | -0.19(-1.00%) |
Oct 16, 2018 | 18.85 | 19.11 | 18.84 | 18.97 | 80,949 | +0.03(+0.16%) |
Oct 15, 2018 | 18.93 | 19.05 | 18.83 | 18.94 | 215,957 | +0.11(+0.58%) |
Oct 12, 2018 | 19.01 | 19.02 | 18.68 | 18.83 | 146,100 | -0.12(-0.66%) |
Oct 11, 2018 | 19.25 | 19.27 | 18.92 | 18.95 | 755,634 | -0.52(-2.67%) |
Oct 10, 2018 | 19.97 | 19.98 | 19.47 | 19.48 | 1,021,710 | -0.22(-1.14%) |
Oct 09, 2018 | 19.55 | 19.79 | 19.53 | 19.70 | 493,701 | +0.23(+1.18%) |
Oct 08, 2018 | 19.31 | 19.48 | 19.25 | 19.47 | 136,886 | -0.24(-1.22%) |
Oct 05, 2018 | 19.65 | 19.74 | 19.56 | 19.71 | 1,385,800 | -0.06(-0.33%) |
Oct 04, 2018 | 19.89 | 19.89 | 19.71 | 19.77 | 706,825 | -0.09(-0.43%) |
Oct 03, 2018 | 20.06 | 20.06 | 19.79 | 19.86 | 895,248 | -0.14(-0.70%) |
Oct 02, 2018 | 20.05 | 20.05 | 19.89 | 20.00 | 301,421 | -0.13(-0.65%) |