Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.25 | 15.42 | 15.00 | 15.06 | 287,795 | -0.08(-0.50%) |
Dec 28, 2018 | 14.81 | 15.36 | 14.81 | 15.13 | 644,826 | +0.39(+2.61%) |
Dec 27, 2018 | 14.62 | 14.84 | 14.50 | 14.75 | 322,543 | +0.16(+1.09%) |
Dec 26, 2018 | 14.24 | 14.62 | 14.19 | 14.59 | 282,877 | +0.45(+3.21%) |
Dec 24, 2018 | 14.06 | 14.29 | 13.88 | 14.13 | 253,773 | -0.01(-0.05%) |
Dec 21, 2018 | 14.26 | 14.47 | 13.94 | 14.14 | 352,132 | -0.12(-0.85%) |
Dec 20, 2018 | 14.81 | 14.85 | 13.97 | 14.26 | 373,226 | -0.51(-3.48%) |
Dec 19, 2018 | 14.93 | 15.10 | 14.54 | 14.78 | 317,640 | -0.22(-1.45%) |
Dec 18, 2018 | 15.22 | 15.32 | 14.99 | 14.99 | 309,015 | -0.22(-1.47%) |
Dec 17, 2018 | 15.55 | 15.59 | 15.22 | 15.22 | 190,115 | -0.46(-2.91%) |
Dec 14, 2018 | 16.02 | 16.10 | 15.57 | 15.67 | 161,016 | -0.40(-2.51%) |
Dec 13, 2018 | 16.23 | 16.24 | 16.00 | 16.08 | 70,901 | -0.04(-0.23%) |
Dec 12, 2018 | 16.11 | 16.12 | 16.00 | 16.11 | 87,973 | +0.06(+0.37%) |
Dec 11, 2018 | 16.22 | 16.36 | 15.99 | 16.05 | 78,447 | -0.03(-0.19%) |
Dec 10, 2018 | 16.06 | 16.15 | 16.00 | 16.08 | 73,033 | +0.01(+0.09%) |
Dec 07, 2018 | 16.17 | 16.20 | 16.02 | 16.07 | 87,061 | -0.08(-0.51%) |
Dec 06, 2018 | 16.31 | 16.35 | 16.02 | 16.15 | 165,740 | -0.24(-1.46%) |
Dec 04, 2018 | 16.35 | 16.42 | 16.12 | 16.39 | 181,210 | -0.04(-0.23%) |
Dec 03, 2018 | 16.45 | 16.47 | 16.23 | 16.43 | 83,447 | +0.25(+1.53%) |
Nov 30, 2018 | 16.45 | 16.49 | 16.18 | 16.18 | 107,656 | -0.25(-1.55%) |
Nov 29, 2018 | 16.29 | 16.45 | 16.29 | 16.44 | 71,180 | +0.07(+0.46%) |
Nov 28, 2018 | 16.17 | 16.36 | 16.15 | 16.36 | 372,780 | +0.13(+0.83%) |
Nov 27, 2018 | 16.36 | 16.41 | 16.23 | 16.23 | 68,441 | -0.29(-1.77%) |
Nov 26, 2018 | 16.34 | 16.52 | 16.24 | 16.52 | 45,686 | +0.21(+1.28%) |
Nov 23, 2018 | 16.04 | 16.31 | 16.04 | 16.31 | 74,490 | +0.22(+1.40%) |
Nov 21, 2018 | 16.08 | 16.08 | 16.08 | 0 | +0.04(+0.23%) | |
Nov 20, 2018 | 16.05 | 16.22 | 15.90 | 16.05 | 113,819 | -0.20(-1.24%) |
Nov 19, 2018 | 16.37 | 16.37 | 16.22 | 16.25 | 89,527 | -0.07(-0.45%) |
Nov 16, 2018 | 16.22 | 16.39 | 16.19 | 16.32 | 58,709 | +0.04(+0.27%) |
Nov 15, 2018 | 16.24 | 16.34 | 16.03 | 16.28 | 79,188 | -0.04(-0.27%) |
Nov 14, 2018 | 16.45 | 16.55 | 16.22 | 16.32 | 100,967 | -0.04(-0.24%) |
Nov 13, 2018 | 16.30 | 16.45 | 16.25 | 16.36 | 103,666 | +0.04(+0.24%) |
Nov 12, 2018 | 16.12 | 16.42 | 16.12 | 16.32 | 119,206 | +0.10(+0.64%) |
Nov 09, 2018 | 16.31 | 16.38 | 16.20 | 16.22 | 96,365 | -0.18(-1.08%) |
Nov 08, 2018 | 16.43 | 16.47 | 16.28 | 16.40 | 90,422 | -0.06(-0.36%) |
Nov 07, 2018 | 16.48 | 16.73 | 16.45 | 16.46 | 120,577 | -0.04(-0.22%) |
Nov 06, 2018 | 16.49 | 16.60 | 16.46 | 16.49 | 98,770 | +0.03(+0.18%) |
Nov 05, 2018 | 16.26 | 16.46 | 16.23 | 16.46 | 104,548 | +0.24(+1.46%) |
Nov 02, 2018 | 16.23 | 16.27 | 16.12 | 16.23 | 77,335 | -0.02(-0.14%) |
Nov 01, 2018 | 16.04 | 16.32 | 15.99 | 16.25 | 79,043 | +0.24(+1.53%) |
Oct 31, 2018 | 16.10 | 16.17 | 15.93 | 16.00 | 266,218 | +0.04(+0.23%) |
Oct 30, 2018 | 15.74 | 15.97 | 15.73 | 15.97 | 139,602 | +0.24(+1.51%) |
Oct 29, 2018 | 16.14 | 16.23 | 15.58 | 15.73 | 114,952 | -0.30(-1.89%) |
Oct 26, 2018 | 16.08 | 16.13 | 15.86 | 16.03 | 91,911 | -0.11(-0.69%) |
Oct 25, 2018 | 15.94 | 16.22 | 15.94 | 16.14 | 115,928 | +0.21(+1.35%) |
Oct 24, 2018 | 16.08 | 16.08 | 15.87 | 15.93 | 126,691 | -0.15(-0.92%) |
Oct 23, 2018 | 16.25 | 16.28 | 15.96 | 16.08 | 120,067 | -0.21(-1.32%) |
Oct 22, 2018 | 16.30 | 16.33 | 16.26 | 16.29 | 44,651 | -0.01(-0.09%) |
Oct 19, 2018 | 16.36 | 16.39 | 16.22 | 16.31 | 104,186 | +0.01(+0.09%) |
Oct 18, 2018 | 16.40 | 16.44 | 16.28 | 16.29 | 100,024 | -0.07(-0.45%) |
Oct 17, 2018 | 16.28 | 16.43 | 16.28 | 16.37 | 126,204 | +0.15(+0.91%) |
Oct 16, 2018 | 16.14 | 16.28 | 16.12 | 16.22 | 154,392 | +0.10(+0.64%) |
Oct 15, 2018 | 16.29 | 16.29 | 16.12 | 16.12 | 129,357 | -0.17(-1.04%) |
Oct 12, 2018 | 16.21 | 16.34 | 16.21 | 16.29 | 111,132 | +0.13(+0.82%) |
Oct 11, 2018 | 16.10 | 16.16 | 15.87 | 16.15 | 223,090 | -0.04(-0.23%) |
Oct 10, 2018 | 16.35 | 16.37 | 16.11 | 16.19 | 136,805 | -0.16(-0.99%) |
Oct 09, 2018 | 16.34 | 16.35 | 16.26 | 16.35 | 85,776 | -0.02(-0.13%) |
Oct 08, 2018 | 16.09 | 16.50 | 16.09 | 16.37 | 122,719 | +0.21(+1.32%) |
Oct 05, 2018 | 16.23 | 16.28 | 16.02 | 16.16 | 198,839 | -0.17(-1.03%) |
Oct 04, 2018 | 16.46 | 16.46 | 16.26 | 16.33 | 98,807 | -0.19(-1.16%) |
Oct 03, 2018 | 16.36 | 16.64 | 16.36 | 16.52 | 112,294 | +0.15(+0.90%) |
Oct 02, 2018 | 16.41 | 16.41 | 16.34 | 16.37 | 68,682 | -0.05(-0.31%) |