Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.19 | 16.22 | 16.11 | 16.19 | 417,551 | +0.00(+0.00%) |
Dec 28, 2018 | 16.13 | 16.24 | 16.09 | 16.19 | 184,693 | +0.08(+0.49%) |
Dec 27, 2018 | 15.85 | 16.13 | 15.75 | 16.11 | 164,373 | +0.00(+0.00%) |
Dec 26, 2018 | 15.82 | 16.11 | 15.71 | 16.11 | 188,473 | +0.31(+1.97%) |
Dec 24, 2018 | 15.92 | 15.92 | 15.77 | 15.80 | 427,665 | -0.11(-0.72%) |
Dec 21, 2018 | 16.08 | 16.11 | 15.84 | 15.92 | 203,656 | -0.18(-1.12%) |
Dec 20, 2018 | 16.22 | 16.25 | 16.07 | 16.10 | 54,487 | -0.06(-0.34%) |
Dec 19, 2018 | 16.33 | 16.53 | 16.10 | 16.15 | 14,159 | -0.12(-0.76%) |
Dec 18, 2018 | 16.29 | 16.33 | 16.22 | 16.28 | 59,762 | +0.07(+0.40%) |
Dec 17, 2018 | 16.33 | 16.45 | 16.21 | 16.21 | 45,214 | -0.11(-0.66%) |
Dec 14, 2018 | 16.33 | 16.44 | 16.32 | 16.32 | 71,869 | -0.20(-1.19%) |
Dec 13, 2018 | 16.53 | 16.62 | 16.51 | 16.51 | 13,590 | -0.05(-0.28%) |
Dec 12, 2018 | 16.56 | 16.62 | 16.53 | 16.56 | 47,194 | +0.20(+1.20%) |
Dec 11, 2018 | 16.44 | 16.46 | 16.31 | 16.36 | 92,615 | +0.00(+0.02%) |
Dec 10, 2018 | 16.13 | 16.40 | 16.13 | 16.36 | 290,829 | -0.05(-0.30%) |
Dec 07, 2018 | 16.58 | 16.65 | 16.41 | 16.41 | 50,167 | -0.09(-0.57%) |
Dec 06, 2018 | 16.42 | 16.53 | 16.35 | 16.51 | 73,120 | -0.13(-0.80%) |
Dec 04, 2018 | 16.97 | 16.97 | 16.64 | 16.64 | 26,807 | -0.42(-2.43%) |
Dec 03, 2018 | 17.09 | 17.09 | 17.02 | 17.05 | 39,415 | +0.15(+0.88%) |
Nov 30, 2018 | 16.88 | 16.91 | 16.86 | 16.91 | 4,467 | -0.08(-0.46%) |
Nov 29, 2018 | 17.01 | 17.01 | 16.95 | 16.98 | 18,871 | -0.09(-0.55%) |
Nov 28, 2018 | 16.80 | 17.09 | 16.80 | 17.08 | 37,125 | +0.30(+1.77%) |
Nov 27, 2018 | 16.74 | 16.81 | 16.74 | 16.78 | 38,552 | -0.02(-0.09%) |
Nov 26, 2018 | 16.80 | 16.85 | 16.76 | 16.80 | 25,946 | +0.10(+0.61%) |
Nov 23, 2018 | 16.64 | 16.69 | 16.64 | 16.69 | 3,446 | -0.15(-0.88%) |
Nov 21, 2018 | 16.84 | 16.84 | 16.84 | 0 | +0.34(+2.09%) | |
Nov 20, 2018 | 16.62 | 16.62 | 16.49 | 16.50 | 19,862 | -0.32(-1.90%) |
Nov 19, 2018 | 16.84 | 16.84 | 16.79 | 16.82 | 8,398 | -0.09(-0.52%) |
Nov 16, 2018 | 16.87 | 16.91 | 16.84 | 16.91 | 10,084 | +0.03(+0.18%) |
Nov 15, 2018 | 16.67 | 16.87 | 16.67 | 16.87 | 13,154 | -0.01(-0.04%) |
Nov 14, 2018 | 16.80 | 16.88 | 16.77 | 16.88 | 934 | +0.13(+0.75%) |
Nov 13, 2018 | 16.77 | 16.77 | 16.72 | 16.76 | 2,698 | +0.11(+0.66%) |
Nov 12, 2018 | 16.78 | 16.78 | 16.65 | 16.65 | 9,797 | -0.24(-1.44%) |
Nov 09, 2018 | 16.91 | 16.94 | 16.83 | 16.89 | 42,381 | -0.13(-0.74%) |
Nov 08, 2018 | 17.14 | 17.17 | 17.01 | 17.01 | 81,024 | -0.23(-1.36%) |
Nov 07, 2018 | 17.22 | 17.25 | 17.22 | 17.25 | 4,502 | +0.22(+1.29%) |
Nov 06, 2018 | 17.03 | 17.03 | 17.03 | 17.03 | 98 | +0.00(+0.00%) |
Nov 05, 2018 | 17.06 | 17.06 | 17.03 | 17.03 | 1,056 | +0.09(+0.56%) |
Nov 02, 2018 | 17.03 | 17.03 | 16.87 | 16.94 | 16,339 | +0.03(+0.18%) |
Nov 01, 2018 | 16.91 | 16.91 | 16.83 | 16.91 | 20,446 | +0.22(+1.32%) |
Oct 31, 2018 | 16.72 | 16.72 | 16.67 | 16.69 | 7,184 | +0.17(+1.04%) |
Oct 30, 2018 | 16.43 | 16.54 | 16.43 | 16.51 | 18,170 | +0.28(+1.74%) |
Oct 29, 2018 | 16.47 | 16.51 | 16.18 | 16.23 | 21,348 | -0.15(-0.91%) |
Oct 26, 2018 | 16.26 | 16.40 | 16.20 | 16.38 | 9,701 | -0.13(-0.81%) |
Oct 25, 2018 | 16.51 | 16.59 | 16.48 | 16.51 | 16,325 | -0.16(-0.94%) |
Oct 24, 2018 | 16.76 | 16.76 | 16.62 | 16.67 | 22,210 | -0.22(-1.30%) |
Oct 23, 2018 | 16.67 | 16.92 | 16.67 | 16.89 | 45,474 | -0.11(-0.65%) |
Oct 22, 2018 | 17.05 | 17.05 | 16.95 | 17.00 | 74,908 | -0.04(-0.25%) |
Oct 19, 2018 | 17.01 | 17.07 | 16.99 | 17.04 | 12,382 | +0.16(+0.97%) |
Oct 18, 2018 | 17.06 | 17.06 | 16.87 | 16.88 | 14,634 | -0.29(-1.67%) |
Oct 17, 2018 | 17.17 | 17.24 | 17.13 | 17.16 | 2,814 | -0.10(-0.59%) |
Oct 16, 2018 | 17.16 | 17.27 | 17.16 | 17.27 | 14,774 | +0.27(+1.61%) |
Oct 15, 2018 | 17.03 | 17.03 | 16.98 | 16.99 | 20,996 | +0.09(+0.56%) |
Oct 12, 2018 | 16.88 | 16.93 | 16.88 | 16.90 | 1,021 | +0.09(+0.51%) |
Oct 11, 2018 | 17.04 | 17.04 | 16.81 | 16.81 | 12,995 | -0.30(-1.74%) |
Oct 10, 2018 | 17.32 | 17.32 | 17.11 | 17.11 | 4,572 | -0.33(-1.89%) |
Oct 09, 2018 | 17.38 | 17.45 | 17.38 | 17.44 | 10,656 | +0.05(+0.32%) |
Oct 08, 2018 | 17.38 | 17.38 | 17.38 | 17.38 | 677 | -0.09(-0.49%) |
Oct 05, 2018 | 17.59 | 17.59 | 17.43 | 17.47 | 3,574 | -0.08(-0.45%) |
Oct 04, 2018 | 17.66 | 17.67 | 17.50 | 17.55 | 13,227 | -0.31(-1.75%) |
Oct 03, 2018 | 17.95 | 17.95 | 17.85 | 17.86 | 46,183 | -0.02(-0.09%) |
Oct 02, 2018 | 17.83 | 17.88 | 17.83 | 17.88 | 2,370 | -0.09(-0.52%) |