Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.53 | 17.95 | 17.47 | 17.92 | 456,522 | +0.21(+1.20%) |
Dec 28, 2018 | 17.43 | 17.74 | 17.39 | 17.71 | 619,720 | +0.45(+2.63%) |
Dec 27, 2018 | 17.82 | 17.88 | 17.26 | 17.26 | 649,179 | -0.01(-0.07%) |
Dec 26, 2018 | 17.74 | 17.89 | 17.27 | 17.27 | 454,009 | -0.59(-3.30%) |
Dec 24, 2018 | 17.80 | 17.91 | 17.69 | 17.86 | 310,388 | +0.24(+1.36%) |
Dec 21, 2018 | 17.78 | 17.83 | 17.48 | 17.62 | 318,536 | +0.02(+0.10%) |
Dec 20, 2018 | 18.19 | 18.20 | 17.59 | 17.60 | 734,690 | -0.22(-1.24%) |
Dec 19, 2018 | 17.36 | 18.00 | 17.30 | 17.82 | 552,473 | +0.65(+3.81%) |
Dec 18, 2018 | 16.93 | 17.23 | 16.87 | 17.17 | 481,716 | +0.30(+1.80%) |
Dec 17, 2018 | 16.61 | 16.91 | 16.61 | 16.86 | 446,679 | +0.29(+1.78%) |
Dec 14, 2018 | 16.61 | 16.69 | 16.45 | 16.57 | 385,024 | +0.17(+1.07%) |
Dec 13, 2018 | 16.54 | 16.60 | 16.36 | 16.39 | 340,496 | -0.11(-0.67%) |
Dec 12, 2018 | 16.63 | 16.67 | 16.46 | 16.50 | 344,561 | -0.23(-1.38%) |
Dec 11, 2018 | 16.76 | 16.95 | 16.63 | 16.73 | 352,981 | -0.02(-0.11%) |
Dec 10, 2018 | 16.72 | 16.91 | 16.55 | 16.75 | 510,544 | +0.21(+1.28%) |
Dec 07, 2018 | 16.31 | 16.59 | 16.17 | 16.54 | 375,246 | +0.09(+0.56%) |
Dec 06, 2018 | 16.61 | 16.88 | 16.42 | 16.45 | 740,545 | +0.14(+0.85%) |
Dec 04, 2018 | 15.90 | 16.64 | 15.84 | 16.31 | 1,019,489 | +0.79(+5.10%) |
Dec 03, 2018 | 15.05 | 15.53 | 15.05 | 15.52 | 451,255 | +0.32(+2.12%) |
Nov 30, 2018 | 15.20 | 15.25 | 15.08 | 15.20 | 246,941 | +0.16(+1.04%) |
Nov 29, 2018 | 15.04 | 15.19 | 14.94 | 15.04 | 221,191 | +0.18(+1.24%) |
Nov 28, 2018 | 15.05 | 15.10 | 14.86 | 14.86 | 326,115 | -0.26(-1.71%) |
Nov 27, 2018 | 15.01 | 15.19 | 15.01 | 15.11 | 273,982 | +0.06(+0.43%) |
Nov 26, 2018 | 15.06 | 15.12 | 15.02 | 15.05 | 237,423 | -0.10(-0.67%) |
Nov 23, 2018 | 15.36 | 15.41 | 15.13 | 15.15 | 259,326 | +0.04(+0.24%) |
Nov 21, 2018 | 15.11 | 15.11 | 15.11 | 0 | -0.02(-0.12%) | |
Nov 20, 2018 | 15.19 | 15.29 | 15.09 | 15.13 | 1,055,483 | +0.02(+0.12%) |
Nov 19, 2018 | 14.89 | 15.11 | 14.87 | 15.11 | 354,871 | +0.13(+0.86%) |
Nov 16, 2018 | 14.77 | 15.04 | 14.69 | 14.99 | 448,688 | +0.24(+1.62%) |
Nov 15, 2018 | 14.91 | 14.94 | 14.61 | 14.75 | 378,487 | -0.02(-0.12%) |
Nov 14, 2018 | 14.54 | 14.92 | 14.47 | 14.76 | 313,869 | +0.05(+0.31%) |
Nov 13, 2018 | 14.64 | 14.73 | 14.53 | 14.72 | 437,239 | -0.06(-0.37%) |
Nov 12, 2018 | 14.70 | 14.85 | 14.70 | 14.77 | 260,874 | +0.29(+1.97%) |
Nov 09, 2018 | 14.27 | 14.53 | 14.25 | 14.49 | 411,315 | +0.33(+2.34%) |
Nov 08, 2018 | 14.32 | 14.35 | 14.11 | 14.16 | 499,999 | -0.01(-0.06%) |
Nov 07, 2018 | 14.42 | 14.51 | 14.14 | 14.17 | 691,039 | +0.05(+0.33%) |
Nov 06, 2018 | 14.21 | 14.26 | 14.11 | 14.12 | 305,774 | -0.03(-0.20%) |
Nov 05, 2018 | 14.17 | 14.26 | 14.13 | 14.15 | 398,282 | +0.15(+1.05%) |
Nov 02, 2018 | 14.44 | 14.48 | 13.96 | 14.00 | 1,243,398 | -0.53(-3.67%) |
Nov 01, 2018 | 14.32 | 14.59 | 14.32 | 14.53 | 602,103 | +0.03(+0.19%) |
Oct 31, 2018 | 14.58 | 14.65 | 14.37 | 14.51 | 780,119 | -0.25(-1.68%) |
Oct 30, 2018 | 14.76 | 14.88 | 14.68 | 14.76 | 385,498 | -0.21(-1.41%) |
Oct 29, 2018 | 14.99 | 15.08 | 14.77 | 14.97 | 562,923 | -0.08(-0.55%) |
Oct 26, 2018 | 15.03 | 15.20 | 14.99 | 15.05 | 487,473 | +0.24(+1.62%) |
Oct 25, 2018 | 14.88 | 14.98 | 14.78 | 14.81 | 807,333 | -0.17(-1.17%) |
Oct 24, 2018 | 14.80 | 15.00 | 14.78 | 14.99 | 432,213 | +0.35(+2.39%) |
Oct 23, 2018 | 14.97 | 15.09 | 14.62 | 14.64 | 1,368,261 | +0.12(+0.82%) |
Oct 22, 2018 | 14.66 | 14.73 | 14.51 | 14.52 | 398,311 | -0.08(-0.57%) |
Oct 19, 2018 | 14.63 | 14.67 | 14.48 | 14.60 | 328,639 | -0.09(-0.63%) |
Oct 18, 2018 | 14.54 | 14.84 | 14.53 | 14.69 | 344,844 | +0.00(+0.00%) |
Oct 17, 2018 | 14.95 | 15.01 | 14.69 | 14.69 | 258,048 | -0.28(-1.84%) |
Oct 16, 2018 | 14.86 | 14.99 | 14.77 | 14.97 | 368,006 | +0.08(+0.56%) |
Oct 15, 2018 | 14.96 | 15.02 | 14.81 | 14.88 | 206,365 | -0.02(-0.12%) |
Oct 12, 2018 | 14.86 | 15.10 | 14.82 | 14.90 | 402,298 | -0.14(-0.92%) |
Oct 11, 2018 | 14.71 | 15.15 | 14.64 | 15.04 | 572,274 | +0.52(+3.61%) |
Oct 10, 2018 | 14.38 | 14.55 | 14.25 | 14.52 | 561,104 | -0.11(-0.75%) |
Oct 09, 2018 | 14.40 | 14.66 | 14.37 | 14.63 | 688,086 | +0.42(+2.98%) |
Oct 08, 2018 | 14.32 | 14.38 | 14.20 | 14.20 | 438,960 | -0.17(-1.22%) |
Oct 05, 2018 | 14.48 | 14.62 | 14.19 | 14.38 | 952,566 | -0.36(-2.44%) |
Oct 04, 2018 | 14.80 | 14.89 | 14.63 | 14.74 | 1,111,211 | -0.33(-2.20%) |
Oct 03, 2018 | 15.67 | 15.68 | 14.82 | 15.07 | 1,054,801 | -0.85(-5.32%) |
Oct 02, 2018 | 15.81 | 16.00 | 15.80 | 15.91 | 325,818 | +0.30(+1.95%) |