Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.02 | 18.02 | 17.30 | 17.53 | 158,177 | +0.13(+0.76%) |
Dec 28, 2018 | 17.11 | 17.41 | 17.11 | 17.40 | 138,373 | +0.17(+0.99%) |
Dec 27, 2018 | 17.12 | 17.29 | 17.09 | 17.22 | 179,959 | +0.00(+0.00%) |
Dec 26, 2018 | 17.36 | 17.36 | 17.09 | 17.22 | 165,110 | +0.01(+0.05%) |
Dec 24, 2018 | 17.15 | 17.25 | 17.09 | 17.22 | 141,845 | -0.01(-0.05%) |
Dec 21, 2018 | 17.47 | 17.47 | 17.22 | 17.22 | 524,171 | -0.10(-0.58%) |
Dec 20, 2018 | 17.63 | 17.63 | 17.23 | 17.33 | 416,052 | -0.05(-0.27%) |
Dec 19, 2018 | 17.40 | 17.58 | 17.37 | 17.37 | 423,878 | -0.12(-0.70%) |
Dec 18, 2018 | 17.64 | 17.65 | 17.20 | 17.49 | 372,662 | -0.04(-0.23%) |
Dec 17, 2018 | 17.57 | 17.64 | 17.52 | 17.54 | 144,467 | -0.12(-0.70%) |
Dec 14, 2018 | 17.72 | 17.72 | 17.59 | 17.66 | 153,290 | +0.00(+0.02%) |
Dec 13, 2018 | 17.82 | 17.82 | 17.57 | 17.66 | 97,547 | -0.03(-0.15%) |
Dec 12, 2018 | 17.84 | 17.84 | 17.63 | 17.68 | 227,551 | +0.09(+0.53%) |
Dec 11, 2018 | 17.85 | 17.85 | 17.59 | 17.59 | 139,774 | +0.02(+0.13%) |
Dec 10, 2018 | 17.61 | 17.69 | 17.52 | 17.57 | 83,760 | -0.10(-0.59%) |
Dec 07, 2018 | 17.73 | 17.79 | 17.57 | 17.67 | 95,292 | +0.04(+0.20%) |
Dec 06, 2018 | 17.83 | 17.83 | 17.47 | 17.64 | 1,053,556 | -0.10(-0.57%) |
Dec 04, 2018 | 17.89 | 17.92 | 17.68 | 17.74 | 275,460 | -0.24(-1.34%) |
Dec 03, 2018 | 18.31 | 18.31 | 17.86 | 17.98 | 100,684 | +0.10(+0.56%) |
Nov 30, 2018 | 18.13 | 18.13 | 17.87 | 17.88 | 112,910 | -0.05(-0.26%) |
Nov 29, 2018 | 18.54 | 18.54 | 17.92 | 17.92 | 75,105 | -0.02(-0.09%) |
Nov 28, 2018 | 18.31 | 18.31 | 17.91 | 17.94 | 80,292 | -0.01(-0.04%) |
Nov 27, 2018 | 18.02 | 18.02 | 17.92 | 17.95 | 57,077 | -0.05(-0.30%) |
Nov 26, 2018 | 18.25 | 18.25 | 17.96 | 18.00 | 45,242 | -0.02(-0.13%) |
Nov 23, 2018 | 18.09 | 18.09 | 17.96 | 18.02 | 30,220 | +0.01(+0.04%) |
Nov 21, 2018 | 18.02 | 18.02 | 18.02 | 0 | +0.06(+0.35%) | |
Nov 20, 2018 | 18.66 | 18.66 | 17.95 | 17.95 | 930,762 | -0.12(-0.69%) |
Nov 19, 2018 | 18.24 | 18.24 | 18.08 | 18.08 | 26,467 | -0.02(-0.13%) |
Nov 16, 2018 | 18.08 | 18.16 | 18.08 | 18.10 | 79,088 | -0.02(-0.13%) |
Nov 15, 2018 | 18.27 | 18.27 | 18.10 | 18.13 | 72,868 | -0.10(-0.55%) |
Nov 14, 2018 | 18.18 | 18.34 | 18.18 | 18.23 | 25,507 | +0.02(+0.13%) |
Nov 13, 2018 | 18.16 | 18.33 | 18.16 | 18.20 | 37,992 | -0.01(-0.04%) |
Nov 12, 2018 | 18.32 | 18.32 | 18.20 | 18.21 | 37,050 | -0.05(-0.26%) |
Nov 09, 2018 | 18.35 | 18.35 | 18.21 | 18.26 | 47,453 | +0.05(+0.26%) |
Nov 08, 2018 | 18.16 | 18.28 | 18.14 | 18.21 | 802,019 | -0.07(-0.38%) |
Nov 07, 2018 | 18.20 | 18.31 | 18.20 | 18.28 | 26,960 | +0.06(+0.34%) |
Nov 06, 2018 | 18.19 | 18.25 | 18.19 | 18.22 | 42,805 | +0.01(+0.07%) |
Nov 05, 2018 | 18.20 | 18.27 | 18.13 | 18.21 | 90,044 | -0.07(-0.41%) |
Nov 02, 2018 | 18.36 | 18.36 | 18.21 | 18.28 | 40,380 | -0.06(-0.34%) |
Nov 01, 2018 | 18.28 | 18.36 | 18.24 | 18.34 | 213,166 | +0.01(+0.08%) |
Oct 31, 2018 | 18.27 | 18.34 | 18.23 | 18.33 | 33,986 | +0.02(+0.14%) |
Oct 30, 2018 | 18.30 | 18.33 | 18.21 | 18.30 | 60,335 | +0.02(+0.09%) |
Oct 29, 2018 | 18.26 | 18.34 | 18.26 | 18.29 | 127,908 | +0.01(+0.04%) |
Oct 26, 2018 | 18.27 | 18.30 | 18.16 | 18.28 | 63,656 | -0.05(-0.25%) |
Oct 25, 2018 | 18.26 | 18.34 | 18.20 | 18.33 | 86,102 | +0.02(+0.13%) |
Oct 24, 2018 | 18.31 | 18.34 | 18.30 | 18.30 | 29,417 | -0.01(-0.04%) |
Oct 23, 2018 | 18.32 | 18.33 | 18.27 | 18.31 | 45,150 | -0.01(-0.07%) |
Oct 22, 2018 | 18.35 | 18.35 | 18.26 | 18.33 | 29,880 | +0.04(+0.20%) |
Oct 19, 2018 | 18.19 | 18.38 | 18.19 | 18.29 | 32,407 | +0.06(+0.34%) |
Oct 18, 2018 | 18.23 | 18.23 | 18.20 | 18.23 | 25,651 | -0.02(-0.08%) |
Oct 17, 2018 | 18.17 | 18.24 | 18.17 | 18.24 | 33,992 | +0.01(+0.06%) |
Oct 16, 2018 | 18.16 | 18.24 | 18.16 | 18.23 | 43,803 | +0.06(+0.31%) |
Oct 15, 2018 | 18.23 | 18.23 | 18.14 | 18.18 | 54,803 | +0.03(+0.19%) |
Oct 12, 2018 | 18.31 | 18.31 | 18.13 | 18.14 | 55,297 | -0.09(-0.51%) |
Oct 11, 2018 | 18.27 | 18.32 | 18.16 | 18.23 | 204,434 | +0.03(+0.17%) |
Oct 10, 2018 | 18.20 | 18.25 | 18.13 | 18.20 | 117,790 | -0.05(-0.26%) |
Oct 09, 2018 | 18.16 | 18.38 | 18.16 | 18.25 | 33,100 | +0.01(+0.04%) |
Oct 08, 2018 | 18.26 | 18.29 | 18.20 | 18.24 | 81,867 | -0.09(-0.49%) |
Oct 05, 2018 | 18.35 | 18.35 | 18.27 | 18.33 | 79,088 | +0.02(+0.11%) |
Oct 04, 2018 | 18.48 | 18.54 | 18.29 | 18.31 | 868,243 | -0.13(-0.72%) |
Oct 03, 2018 | 18.62 | 18.63 | 18.35 | 18.44 | 104,941 | -0.21(-1.13%) |
Oct 02, 2018 | 18.75 | 18.79 | 18.65 | 18.65 | 170,360 | -0.01(-0.04%) |