Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.74 | 16.91 | 16.38 | 16.58 | 176,300 | -0.16(-0.96%) |
Dec 28, 2018 | 16.39 | 16.94 | 16.30 | 16.74 | 200,700 | +0.30(+1.82%) |
Dec 27, 2018 | 16.23 | 16.50 | 16.04 | 16.44 | 175,379 | -0.10(-0.60%) |
Dec 26, 2018 | 16.84 | 17.07 | 16.45 | 16.54 | 268,011 | -0.42(-2.48%) |
Dec 24, 2018 | 17.24 | 17.48 | 16.92 | 16.96 | 94,600 | -0.40(-2.30%) |
Dec 21, 2018 | 17.69 | 17.78 | 17.19 | 17.36 | 241,300 | -0.32(-1.81%) |
Dec 20, 2018 | 17.68 | 18.07 | 17.57 | 17.68 | 93,982 | -0.07(-0.39%) |
Dec 19, 2018 | 17.80 | 18.07 | 17.58 | 17.75 | 148,696 | -0.07(-0.39%) |
Dec 18, 2018 | 17.91 | 18.10 | 17.55 | 17.82 | 119,252 | +0.09(+0.51%) |
Dec 17, 2018 | 17.37 | 17.93 | 17.37 | 17.73 | 129,374 | +0.36(+2.07%) |
Dec 14, 2018 | 17.26 | 17.43 | 17.13 | 17.37 | 64,600 | +0.05(+0.29%) |
Dec 13, 2018 | 17.51 | 17.67 | 17.25 | 17.32 | 60,650 | -0.16(-0.92%) |
Dec 12, 2018 | 17.06 | 18.05 | 17.00 | 17.48 | 168,767 | +0.88(+5.30%) |
Dec 11, 2018 | 17.12 | 17.32 | 16.52 | 16.60 | 70,540 | -0.42(-2.47%) |
Dec 10, 2018 | 16.88 | 17.11 | 16.50 | 17.02 | 93,230 | +0.05(+0.29%) |
Dec 07, 2018 | 17.16 | 17.37 | 16.66 | 16.97 | 182,400 | -0.26(-1.51%) |
Dec 06, 2018 | 17.06 | 17.26 | 16.74 | 17.23 | 145,152 | +0.01(+0.06%) |
Dec 04, 2018 | 17.85 | 17.86 | 17.15 | 17.22 | 164,200 | -0.72(-4.01%) |
Dec 03, 2018 | 18.22 | 18.29 | 17.88 | 17.94 | 67,826 | -0.13(-0.72%) |
Nov 30, 2018 | 18.58 | 18.60 | 18.05 | 18.07 | 174,200 | -0.47(-2.54%) |
Nov 29, 2018 | 18.54 | 18.72 | 18.40 | 18.54 | 63,838 | -0.01(-0.05%) |
Nov 28, 2018 | 18.03 | 18.60 | 17.97 | 18.55 | 81,778 | +0.53(+2.94%) |
Nov 27, 2018 | 18.14 | 18.17 | 17.89 | 18.02 | 55,621 | -0.14(-0.77%) |
Nov 26, 2018 | 18.11 | 18.22 | 17.91 | 18.16 | 53,251 | +0.11(+0.61%) |
Nov 23, 2018 | 18.11 | 18.19 | 18.01 | 18.05 | 18,000 | -0.13(-0.72%) |
Nov 21, 2018 | 18.18 | 18.18 | 18.18 | 0 | +0.17(+0.94%) | |
Nov 20, 2018 | 18.16 | 18.20 | 17.86 | 18.01 | 45,094 | -0.20(-1.10%) |
Nov 19, 2018 | 18.19 | 18.35 | 17.92 | 18.21 | 57,675 | +0.02(+0.11%) |
Nov 16, 2018 | 17.82 | 18.19 | 17.62 | 18.19 | 75,100 | +0.27(+1.51%) |
Nov 15, 2018 | 18.25 | 18.31 | 17.86 | 17.92 | 72,985 | -0.40(-2.18%) |
Nov 14, 2018 | 18.76 | 18.82 | 18.20 | 18.32 | 50,992 | -0.41(-2.19%) |
Nov 13, 2018 | 18.78 | 19.05 | 18.64 | 18.73 | 64,466 | -0.02(-0.11%) |
Nov 12, 2018 | 18.71 | 18.98 | 18.44 | 18.75 | 71,933 | +0.15(+0.81%) |
Nov 09, 2018 | 18.64 | 18.89 | 18.34 | 18.60 | 83,200 | -0.12(-0.64%) |
Nov 08, 2018 | 18.71 | 18.90 | 18.56 | 18.72 | 70,337 | -0.02(-0.11%) |
Nov 07, 2018 | 18.87 | 18.87 | 18.56 | 18.74 | 53,299 | -0.01(-0.05%) |
Nov 06, 2018 | 19.17 | 19.49 | 18.58 | 18.75 | 72,317 | -0.38(-1.99%) |
Nov 05, 2018 | 19.25 | 19.35 | 18.96 | 19.13 | 46,047 | -0.04(-0.21%) |
Nov 02, 2018 | 19.09 | 19.25 | 18.87 | 19.17 | 129,700 | +0.14(+0.74%) |
Nov 01, 2018 | 19.09 | 19.17 | 18.90 | 19.03 | 86,951 | +0.03(+0.16%) |
Oct 31, 2018 | 19.48 | 19.48 | 18.95 | 19.00 | 59,821 | -0.29(-1.50%) |
Oct 30, 2018 | 19.26 | 19.71 | 19.22 | 19.29 | 65,330 | +0.04(+0.21%) |
Oct 29, 2018 | 19.53 | 19.75 | 19.13 | 19.25 | 57,187 | -0.09(-0.47%) |
Oct 26, 2018 | 19.00 | 19.42 | 18.76 | 19.34 | 90,100 | +0.18(+0.94%) |
Oct 25, 2018 | 18.84 | 19.22 | 18.70 | 19.16 | 63,696 | +0.30(+1.59%) |
Oct 24, 2018 | 19.38 | 19.52 | 18.86 | 18.86 | 39,865 | -0.57(-2.93%) |
Oct 23, 2018 | 19.38 | 19.67 | 19.22 | 19.43 | 45,123 | -0.15(-0.77%) |
Oct 22, 2018 | 19.80 | 20.10 | 19.58 | 19.58 | 47,675 | -0.18(-0.91%) |
Oct 19, 2018 | 19.66 | 19.87 | 19.65 | 19.76 | 62,900 | +0.17(+0.87%) |
Oct 18, 2018 | 19.66 | 19.81 | 19.38 | 19.59 | 61,896 | -0.16(-0.81%) |
Oct 17, 2018 | 19.52 | 19.81 | 19.45 | 19.75 | 62,987 | +0.19(+0.97%) |
Oct 16, 2018 | 19.03 | 19.64 | 18.76 | 19.56 | 58,791 | +0.59(+3.11%) |
Oct 15, 2018 | 18.83 | 19.06 | 18.72 | 18.97 | 94,521 | +0.09(+0.48%) |
Oct 12, 2018 | 19.24 | 19.43 | 18.72 | 18.88 | 163,500 | -0.37(-1.92%) |
Oct 11, 2018 | 19.75 | 19.86 | 19.21 | 19.25 | 94,614 | -0.56(-2.83%) |
Oct 10, 2018 | 20.26 | 20.30 | 19.80 | 19.81 | 109,056 | -0.46(-2.27%) |
Oct 09, 2018 | 20.35 | 20.48 | 20.21 | 20.27 | 106,828 | -0.13(-0.64%) |
Oct 08, 2018 | 20.67 | 20.78 | 20.36 | 20.40 | 61,654 | -0.32(-1.54%) |
Oct 05, 2018 | 20.88 | 20.97 | 20.55 | 20.72 | 70,200 | -0.17(-0.81%) |
Oct 04, 2018 | 21.09 | 21.20 | 20.85 | 20.89 | 77,600 | -0.26(-1.23%) |
Oct 03, 2018 | 21.42 | 21.54 | 21.08 | 21.15 | 75,116 | -0.24(-1.12%) |
Oct 02, 2018 | 21.46 | 21.78 | 21.38 | 21.39 | 74,468 | -0.04(-0.19%) |