Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.70 | 16.70 | 16.45 | 16.57 | 53,827 | +0.14(+0.83%) |
Dec 28, 2018 | 16.63 | 16.65 | 16.42 | 16.43 | 16,026 | +0.00(+0.02%) |
Dec 27, 2018 | 16.07 | 16.44 | 16.07 | 16.43 | 52,549 | +0.05(+0.32%) |
Dec 26, 2018 | 16.08 | 16.49 | 15.87 | 16.37 | 34,276 | +0.32(+1.98%) |
Dec 24, 2018 | 15.93 | 16.22 | 15.93 | 16.06 | 4,876 | +0.06(+0.39%) |
Dec 21, 2018 | 16.15 | 16.35 | 15.94 | 15.99 | 54,663 | -0.25(-1.55%) |
Dec 20, 2018 | 16.23 | 16.47 | 16.14 | 16.25 | 33,824 | -0.15(-0.94%) |
Dec 19, 2018 | 16.76 | 16.98 | 16.29 | 16.40 | 13,512 | -0.27(-1.64%) |
Dec 18, 2018 | 16.82 | 16.87 | 16.65 | 16.67 | 66,345 | -0.04(-0.26%) |
Dec 17, 2018 | 16.96 | 17.00 | 16.71 | 16.72 | 12,197 | -0.14(-0.84%) |
Dec 14, 2018 | 16.88 | 17.04 | 16.71 | 16.86 | 11,794 | -0.31(-1.80%) |
Dec 13, 2018 | 17.29 | 17.29 | 17.09 | 17.17 | 7,745 | -0.10(-0.56%) |
Dec 12, 2018 | 17.09 | 17.39 | 17.08 | 17.26 | 4,725 | +0.38(+2.25%) |
Dec 11, 2018 | 16.99 | 17.27 | 16.82 | 16.89 | 15,296 | +0.23(+1.38%) |
Dec 10, 2018 | 16.83 | 16.83 | 16.48 | 16.66 | 26,294 | -0.36(-2.12%) |
Dec 07, 2018 | 17.13 | 17.38 | 17.02 | 17.02 | 2,835 | -0.10(-0.57%) |
Dec 06, 2018 | 17.06 | 17.11 | 16.84 | 17.11 | 13,637 | -0.55(-3.10%) |
Dec 04, 2018 | 18.20 | 18.20 | 17.65 | 17.66 | 14,856 | -0.54(-2.96%) |
Dec 03, 2018 | 18.08 | 18.42 | 17.98 | 18.20 | 27,421 | +0.79(+4.56%) |
Nov 30, 2018 | 17.24 | 17.41 | 17.19 | 17.41 | 27,218 | +0.02(+0.10%) |
Nov 29, 2018 | 17.34 | 17.45 | 17.34 | 17.39 | 9,411 | +0.21(+1.23%) |
Nov 28, 2018 | 16.85 | 17.18 | 16.71 | 17.18 | 12,429 | +0.46(+2.74%) |
Nov 27, 2018 | 16.76 | 16.84 | 16.62 | 16.72 | 6,522 | -0.15(-0.89%) |
Nov 26, 2018 | 16.88 | 17.17 | 16.87 | 16.87 | 12,848 | +0.00(+0.00%) |
Nov 23, 2018 | 17.09 | 17.21 | 16.86 | 16.87 | 14,403 | -0.54(-3.09%) |
Nov 21, 2018 | 17.41 | 17.41 | 17.41 | 0 | +0.44(+2.60%) | |
Nov 20, 2018 | 17.30 | 17.51 | 16.90 | 16.96 | 16,938 | -0.63(-3.56%) |
Nov 19, 2018 | 17.74 | 17.90 | 17.52 | 17.59 | 7,029 | -0.17(-0.94%) |
Nov 16, 2018 | 17.64 | 17.80 | 17.64 | 17.76 | 25,630 | +0.12(+0.70%) |
Nov 15, 2018 | 17.26 | 17.78 | 17.26 | 17.64 | 18,008 | +0.41(+2.35%) |
Nov 14, 2018 | 17.27 | 17.38 | 17.10 | 17.23 | 29,816 | +0.00(+0.00%) |
Nov 13, 2018 | 17.19 | 17.47 | 17.09 | 17.23 | 24,264 | +0.22(+1.30%) |
Nov 12, 2018 | 17.24 | 17.32 | 17.01 | 17.01 | 31,580 | -0.41(-2.33%) |
Nov 09, 2018 | 17.56 | 17.71 | 17.27 | 17.41 | 39,126 | -0.53(-2.95%) |
Nov 08, 2018 | 18.13 | 18.21 | 17.89 | 17.94 | 14,382 | -0.32(-1.74%) |
Nov 07, 2018 | 18.22 | 18.46 | 18.09 | 18.26 | 27,283 | +0.34(+1.87%) |
Nov 06, 2018 | 18.03 | 18.10 | 17.86 | 17.93 | 15,902 | -0.23(-1.26%) |
Nov 05, 2018 | 18.30 | 18.30 | 18.03 | 18.16 | 16,117 | +0.00(+0.00%) |
Nov 02, 2018 | 18.31 | 18.60 | 18.05 | 18.16 | 35,497 | +0.20(+1.13%) |
Nov 01, 2018 | 17.40 | 17.96 | 17.39 | 17.95 | 43,856 | +0.92(+5.38%) |
Oct 31, 2018 | 16.78 | 17.06 | 16.72 | 17.04 | 59,919 | +0.44(+2.66%) |
Oct 30, 2018 | 16.38 | 16.66 | 16.25 | 16.59 | 34,214 | +0.43(+2.67%) |
Oct 29, 2018 | 16.78 | 16.83 | 16.16 | 16.16 | 15,012 | -0.41(-2.50%) |
Oct 26, 2018 | 16.23 | 16.66 | 15.98 | 16.58 | 15,990 | +0.06(+0.37%) |
Oct 25, 2018 | 16.59 | 16.64 | 16.52 | 16.52 | 121,152 | +0.10(+0.59%) |
Oct 24, 2018 | 17.12 | 17.15 | 16.37 | 16.42 | 23,210 | -0.78(-4.51%) |
Oct 23, 2018 | 17.27 | 17.28 | 16.88 | 17.19 | 32,924 | -0.46(-2.60%) |
Oct 22, 2018 | 17.76 | 17.76 | 17.64 | 17.65 | 6,073 | +0.05(+0.30%) |
Oct 19, 2018 | 17.80 | 17.80 | 17.54 | 17.60 | 20,980 | -0.03(-0.15%) |
Oct 18, 2018 | 17.93 | 17.93 | 17.49 | 17.63 | 41,406 | -0.57(-3.15%) |
Oct 17, 2018 | 18.30 | 18.30 | 18.16 | 18.20 | 7,724 | -0.19(-1.05%) |
Oct 16, 2018 | 18.39 | 18.46 | 18.23 | 18.39 | 20,046 | +0.09(+0.48%) |
Oct 15, 2018 | 18.25 | 18.43 | 18.17 | 18.31 | 17,578 | +0.09(+0.48%) |
Oct 12, 2018 | 18.40 | 18.41 | 18.04 | 18.22 | 195,633 | +0.22(+1.22%) |
Oct 11, 2018 | 17.91 | 18.10 | 17.81 | 18.00 | 19,318 | +0.08(+0.44%) |
Oct 10, 2018 | 18.46 | 18.46 | 17.92 | 17.92 | 38,611 | -0.71(-3.83%) |
Oct 09, 2018 | 18.53 | 18.64 | 18.35 | 18.63 | 29,411 | -0.02(-0.09%) |
Oct 08, 2018 | 18.62 | 18.67 | 18.48 | 18.65 | 23,299 | -0.26(-1.40%) |
Oct 05, 2018 | 19.20 | 19.20 | 18.76 | 18.91 | 57,725 | -0.42(-2.19%) |
Oct 04, 2018 | 19.63 | 19.63 | 19.18 | 19.34 | 56,494 | -0.31(-1.57%) |
Oct 03, 2018 | 19.74 | 19.74 | 19.61 | 19.65 | 7,471 | +0.07(+0.36%) |
Oct 02, 2018 | 19.59 | 19.71 | 19.57 | 19.57 | 9,458 | -0.04(-0.18%) |