Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.72 | 16.80 | 16.51 | 16.59 | 9,400 | -0.13(-0.78%) |
Dec 28, 2018 | 16.66 | 16.80 | 16.54 | 16.72 | 11,600 | +0.07(+0.42%) |
Dec 27, 2018 | 16.66 | 16.85 | 16.31 | 16.65 | 27,009 | -0.08(-0.48%) |
Dec 26, 2018 | 16.66 | 16.90 | 15.97 | 16.73 | 22,066 | +0.25(+1.52%) |
Dec 24, 2018 | 16.90 | 17.00 | 16.48 | 16.48 | 46,500 | -0.47(-2.77%) |
Dec 21, 2018 | 17.00 | 17.00 | 16.43 | 16.95 | 40,900 | -0.09(-0.53%) |
Dec 20, 2018 | 17.08 | 18.24 | 16.73 | 17.04 | 87,857 | -0.05(-0.29%) |
Dec 19, 2018 | 16.46 | 17.47 | 16.46 | 17.09 | 90,317 | +0.69(+4.21%) |
Dec 18, 2018 | 16.30 | 17.00 | 16.24 | 16.40 | 51,759 | +0.17(+1.05%) |
Dec 17, 2018 | 15.63 | 16.41 | 15.62 | 16.23 | 25,117 | +0.70(+4.51%) |
Dec 14, 2018 | 15.63 | 15.76 | 15.50 | 15.53 | 6,800 | -0.29(-1.83%) |
Dec 13, 2018 | 15.80 | 15.93 | 15.34 | 15.82 | 15,461 | +0.12(+0.76%) |
Dec 12, 2018 | 15.97 | 16.04 | 15.23 | 15.70 | 12,992 | +0.03(+0.19%) |
Dec 11, 2018 | 15.84 | 16.28 | 15.52 | 15.67 | 19,153 | -0.08(-0.51%) |
Dec 10, 2018 | 15.24 | 16.10 | 15.07 | 15.75 | 32,079 | +0.34(+2.21%) |
Dec 07, 2018 | 15.00 | 15.66 | 14.72 | 15.41 | 9,500 | +0.40(+2.66%) |
Dec 06, 2018 | 14.87 | 15.01 | 12.60 | 15.01 | 15,451 | -0.07(-0.46%) |
Dec 04, 2018 | 16.19 | 16.42 | 15.08 | 15.08 | 9,100 | -1.07(-6.63%) |
Dec 03, 2018 | 16.34 | 16.48 | 15.91 | 16.15 | 7,021 | +0.04(+0.25%) |
Nov 30, 2018 | 16.32 | 16.36 | 15.78 | 16.11 | 12,300 | -0.10(-0.62%) |
Nov 29, 2018 | 16.07 | 16.60 | 15.78 | 16.21 | 6,332 | -0.05(-0.31%) |
Nov 28, 2018 | 15.57 | 16.32 | 15.55 | 16.26 | 9,264 | +0.96(+6.24%) |
Nov 27, 2018 | 15.46 | 15.66 | 14.97 | 15.30 | 11,120 | -0.33(-2.14%) |
Nov 26, 2018 | 16.29 | 16.32 | 15.57 | 15.64 | 18,436 | -0.64(-3.93%) |
Nov 23, 2018 | 15.93 | 16.38 | 15.76 | 16.28 | 11,575 | +0.18(+1.10%) |
Nov 21, 2018 | 16.10 | 16.10 | 16.10 | 0 | +0.34(+2.19%) | |
Nov 20, 2018 | 16.59 | 16.59 | 15.61 | 15.76 | 18,382 | -0.84(-5.04%) |
Nov 19, 2018 | 16.54 | 16.81 | 16.54 | 16.59 | 19,189 | -0.06(-0.35%) |
Nov 16, 2018 | 16.09 | 16.96 | 15.95 | 16.65 | 400,260 | +0.38(+2.36%) |
Nov 15, 2018 | 16.40 | 16.40 | 15.88 | 16.27 | 12,793 | -0.12(-0.72%) |
Nov 14, 2018 | 16.67 | 16.71 | 16.08 | 16.39 | 13,624 | -0.25(-1.48%) |
Nov 13, 2018 | 16.34 | 17.07 | 16.25 | 16.63 | 45,944 | +0.33(+2.05%) |
Nov 12, 2018 | 16.64 | 17.28 | 16.25 | 16.30 | 19,723 | -0.53(-3.16%) |
Nov 09, 2018 | 16.95 | 17.32 | 16.74 | 16.83 | 15,839 | -0.47(-2.73%) |
Nov 08, 2018 | 17.04 | 17.38 | 17.01 | 17.30 | 21,930 | -0.06(-0.34%) |
Nov 07, 2018 | 17.73 | 17.91 | 17.23 | 17.36 | 34,849 | -0.92(-5.01%) |
Nov 06, 2018 | 21.41 | 21.41 | 17.38 | 18.28 | 59,539 | -2.16(-10.55%) |
Nov 05, 2018 | 19.84 | 20.90 | 19.84 | 20.44 | 6,257 | +0.88(+4.48%) |
Nov 02, 2018 | 19.40 | 19.79 | 19.26 | 19.56 | 13,910 | +0.88(+4.69%) |
Nov 01, 2018 | 18.41 | 18.83 | 18.39 | 18.68 | 10,105 | +0.47(+2.60%) |
Oct 31, 2018 | 18.54 | 18.75 | 17.92 | 18.21 | 21,299 | -0.24(-1.28%) |
Oct 30, 2018 | 17.99 | 18.54 | 16.81 | 18.45 | 18,021 | +0.48(+2.69%) |
Oct 29, 2018 | 18.94 | 19.11 | 17.59 | 17.96 | 16,565 | -0.63(-3.39%) |
Oct 26, 2018 | 19.59 | 19.70 | 18.22 | 18.59 | 14,824 | -1.15(-5.84%) |
Oct 25, 2018 | 17.84 | 20.66 | 17.84 | 19.75 | 7,178 | +1.63(+9.03%) |
Oct 24, 2018 | 18.59 | 18.84 | 18.10 | 18.11 | 19,575 | -0.66(-3.52%) |
Oct 23, 2018 | 18.16 | 18.94 | 18.16 | 18.77 | 16,721 | -0.20(-1.04%) |
Oct 22, 2018 | 18.40 | 19.34 | 17.66 | 18.97 | 21,235 | +0.57(+3.11%) |
Oct 19, 2018 | 18.97 | 18.97 | 18.38 | 18.40 | 29,852 | -0.71(-3.71%) |
Oct 18, 2018 | 19.13 | 19.47 | 18.90 | 19.11 | 11,207 | -0.10(-0.51%) |
Oct 17, 2018 | 19.07 | 19.50 | 18.89 | 19.20 | 4,285 | -0.12(-0.61%) |
Oct 16, 2018 | 18.85 | 19.86 | 18.82 | 19.32 | 18,140 | +0.22(+1.13%) |
Oct 15, 2018 | 19.34 | 20.14 | 18.86 | 19.11 | 13,407 | -0.44(-2.27%) |
Oct 12, 2018 | 20.63 | 21.17 | 19.42 | 19.55 | 16,855 | -0.89(-4.34%) |
Oct 11, 2018 | 20.57 | 21.15 | 19.45 | 20.44 | 7,566 | -0.09(-0.43%) |
Oct 10, 2018 | 21.65 | 21.77 | 20.49 | 20.52 | 9,613 | -1.04(-4.84%) |
Oct 09, 2018 | 21.93 | 22.26 | 21.18 | 21.57 | 14,976 | -0.24(-1.08%) |
Oct 08, 2018 | 21.71 | 22.26 | 21.41 | 21.80 | 14,958 | +0.09(+0.41%) |
Oct 05, 2018 | 22.15 | 22.29 | 21.32 | 21.72 | 22,338 | -0.74(-3.29%) |
Oct 04, 2018 | 22.50 | 22.62 | 22.11 | 22.45 | 11,848 | -0.08(-0.35%) |
Oct 03, 2018 | 22.31 | 22.59 | 21.88 | 22.53 | 7,099 | +0.28(+1.24%) |
Oct 02, 2018 | 22.30 | 22.60 | 22.03 | 22.26 | 8,177 | +0.09(+0.40%) |