Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.70 | 17.19 | 16.61 | 17.12 | 614,200 | +0.42(+2.51%) |
Dec 28, 2018 | 16.63 | 16.92 | 16.50 | 16.70 | 373,000 | +0.08(+0.48%) |
Dec 27, 2018 | 16.45 | 16.65 | 16.17 | 16.62 | 345,283 | -0.08(-0.48%) |
Dec 26, 2018 | 16.08 | 16.73 | 15.94 | 16.70 | 455,815 | +0.70(+4.37%) |
Dec 24, 2018 | 16.11 | 16.24 | 15.87 | 16.00 | 272,300 | -0.18(-1.11%) |
Dec 21, 2018 | 16.25 | 16.42 | 16.08 | 16.18 | 1,183,100 | -0.02(-0.12%) |
Dec 20, 2018 | 16.56 | 16.62 | 16.15 | 16.20 | 447,428 | -0.37(-2.23%) |
Dec 19, 2018 | 16.40 | 16.77 | 16.34 | 16.57 | 541,246 | +0.17(+1.04%) |
Dec 18, 2018 | 16.81 | 16.81 | 16.40 | 16.40 | 339,289 | -0.20(-1.20%) |
Dec 17, 2018 | 17.00 | 17.10 | 16.57 | 16.60 | 555,602 | -0.43(-2.52%) |
Dec 14, 2018 | 17.00 | 17.29 | 16.85 | 17.03 | 388,500 | -0.03(-0.18%) |
Dec 13, 2018 | 17.00 | 17.34 | 16.99 | 17.06 | 434,285 | +0.02(+0.12%) |
Dec 12, 2018 | 17.12 | 17.28 | 16.97 | 17.04 | 522,104 | +0.04(+0.24%) |
Dec 11, 2018 | 17.22 | 17.23 | 16.80 | 17.00 | 273,765 | +0.00(+0.00%) |
Dec 10, 2018 | 16.65 | 17.14 | 16.58 | 17.00 | 323,369 | +0.25(+1.49%) |
Dec 07, 2018 | 17.07 | 17.21 | 16.56 | 16.75 | 458,600 | -0.30(-1.76%) |
Dec 06, 2018 | 16.82 | 17.10 | 16.53 | 17.05 | 539,242 | +0.05(+0.29%) |
Dec 04, 2018 | 17.30 | 17.48 | 16.79 | 17.00 | 377,300 | -0.38(-2.19%) |
Dec 03, 2018 | 17.59 | 17.59 | 17.27 | 17.38 | 292,866 | -0.05(-0.29%) |
Nov 30, 2018 | 17.26 | 17.48 | 17.19 | 17.43 | 345,300 | +0.11(+0.64%) |
Nov 29, 2018 | 17.35 | 17.67 | 17.24 | 17.32 | 271,342 | -0.18(-1.03%) |
Nov 28, 2018 | 17.05 | 17.60 | 16.82 | 17.50 | 566,142 | +0.51(+3.00%) |
Nov 27, 2018 | 17.23 | 17.30 | 16.92 | 16.99 | 284,233 | -0.34(-1.96%) |
Nov 26, 2018 | 17.37 | 17.52 | 17.15 | 17.33 | 294,751 | +0.10(+0.58%) |
Nov 23, 2018 | 17.19 | 17.46 | 17.18 | 17.23 | 96,400 | -0.10(-0.58%) |
Nov 21, 2018 | 17.33 | 17.33 | 17.33 | 0 | +0.09(+0.52%) | |
Nov 20, 2018 | 17.50 | 17.60 | 17.01 | 17.24 | 436,173 | -0.36(-2.05%) |
Nov 19, 2018 | 17.81 | 17.82 | 17.47 | 17.60 | 483,692 | -0.10(-0.56%) |
Nov 16, 2018 | 18.00 | 18.02 | 17.57 | 17.70 | 373,600 | -0.23(-1.28%) |
Nov 15, 2018 | 17.51 | 18.15 | 17.51 | 17.93 | 425,695 | +0.24(+1.36%) |
Nov 14, 2018 | 17.68 | 17.95 | 17.52 | 17.69 | 462,209 | +0.18(+1.03%) |
Nov 13, 2018 | 17.33 | 17.68 | 17.31 | 17.51 | 428,936 | +0.23(+1.33%) |
Nov 12, 2018 | 17.77 | 17.88 | 17.17 | 17.28 | 681,821 | -0.79(-4.37%) |
Nov 09, 2018 | 17.46 | 18.99 | 17.46 | 18.07 | 1,024,300 | +0.87(+5.06%) |
Nov 08, 2018 | 17.58 | 18.36 | 16.49 | 17.20 | 765,402 | -1.05(-5.75%) |
Nov 07, 2018 | 18.01 | 18.25 | 17.73 | 18.25 | 429,789 | +0.31(+1.73%) |
Nov 06, 2018 | 17.91 | 18.05 | 17.81 | 17.94 | 202,574 | +0.03(+0.17%) |
Nov 05, 2018 | 17.88 | 18.05 | 17.54 | 17.91 | 396,549 | +0.08(+0.45%) |
Nov 02, 2018 | 18.56 | 18.65 | 17.80 | 17.83 | 327,000 | -0.65(-3.52%) |
Nov 01, 2018 | 18.44 | 18.66 | 18.17 | 18.48 | 404,828 | +0.01(+0.05%) |
Oct 31, 2018 | 18.21 | 18.59 | 18.00 | 18.47 | 476,858 | +0.51(+2.84%) |
Oct 30, 2018 | 17.39 | 18.05 | 17.23 | 17.96 | 436,506 | +0.54(+3.10%) |
Oct 29, 2018 | 18.02 | 18.30 | 17.21 | 17.42 | 475,505 | -0.36(-2.02%) |
Oct 26, 2018 | 17.76 | 18.07 | 17.38 | 17.78 | 289,800 | -0.19(-1.06%) |
Oct 25, 2018 | 17.93 | 18.16 | 17.63 | 17.97 | 279,337 | +0.20(+1.13%) |
Oct 24, 2018 | 18.63 | 18.71 | 17.76 | 17.77 | 228,532 | -0.89(-4.77%) |
Oct 23, 2018 | 18.67 | 18.86 | 18.58 | 18.66 | 217,500 | -0.21(-1.11%) |
Oct 22, 2018 | 18.80 | 19.14 | 18.76 | 18.87 | 136,716 | +0.10(+0.53%) |
Oct 19, 2018 | 18.95 | 19.09 | 18.70 | 18.77 | 156,000 | -0.25(-1.31%) |
Oct 18, 2018 | 19.43 | 19.56 | 18.80 | 19.02 | 141,980 | -0.45(-2.31%) |
Oct 17, 2018 | 19.61 | 19.82 | 19.38 | 19.47 | 270,004 | -0.26(-1.32%) |
Oct 16, 2018 | 19.74 | 19.81 | 19.49 | 19.73 | 366,017 | +0.13(+0.66%) |
Oct 15, 2018 | 19.36 | 19.84 | 19.15 | 19.60 | 380,744 | +0.13(+0.67%) |
Oct 12, 2018 | 19.84 | 19.85 | 19.15 | 19.47 | 232,100 | -0.08(-0.41%) |
Oct 11, 2018 | 19.90 | 20.15 | 19.53 | 19.55 | 271,791 | -0.47(-2.35%) |
Oct 10, 2018 | 20.72 | 20.94 | 20.00 | 20.02 | 304,906 | -0.79(-3.80%) |
Oct 09, 2018 | 20.72 | 21.21 | 20.72 | 20.81 | 308,790 | +0.02(+0.10%) |
Oct 08, 2018 | 20.77 | 20.82 | 20.48 | 20.79 | 161,221 | +0.03(+0.14%) |
Oct 05, 2018 | 20.95 | 21.05 | 20.53 | 20.76 | 178,800 | -0.13(-0.62%) |
Oct 04, 2018 | 20.83 | 20.95 | 20.70 | 20.89 | 140,640 | -0.05(-0.24%) |
Oct 03, 2018 | 20.70 | 21.13 | 20.66 | 20.94 | 277,954 | +0.23(+1.11%) |
Oct 02, 2018 | 20.75 | 20.77 | 20.55 | 20.71 | 200,704 | -0.07(-0.34%) |