Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.51 | 16.53 | 16.40 | 16.47 | 1,737,834 | +0.09(+0.53%) |
Dec 28, 2018 | 16.47 | 16.50 | 16.35 | 16.38 | 1,281,524 | +0.09(+0.58%) |
Dec 27, 2018 | 16.11 | 16.32 | 16.00 | 16.29 | 1,572,088 | -0.02(-0.10%) |
Dec 26, 2018 | 16.06 | 16.32 | 15.91 | 16.30 | 834,168 | +0.43(+2.71%) |
Dec 24, 2018 | 16.22 | 16.25 | 15.87 | 15.87 | 258,630 | -0.30(-1.84%) |
Dec 21, 2018 | 16.32 | 16.42 | 16.14 | 16.17 | 1,131,508 | -0.22(-1.36%) |
Dec 20, 2018 | 16.51 | 16.54 | 16.35 | 16.39 | 390,459 | -0.01(-0.05%) |
Dec 19, 2018 | 16.65 | 16.76 | 16.37 | 16.40 | 361,091 | -0.17(-1.03%) |
Dec 18, 2018 | 16.62 | 16.68 | 16.52 | 16.57 | 506,429 | +0.05(+0.28%) |
Dec 17, 2018 | 16.65 | 16.70 | 16.47 | 16.52 | 1,437,320 | -0.14(-0.83%) |
Dec 14, 2018 | 16.68 | 16.78 | 16.66 | 16.66 | 874,120 | -0.25(-1.51%) |
Dec 13, 2018 | 16.91 | 16.97 | 16.86 | 16.92 | 397,776 | +0.03(+0.18%) |
Dec 12, 2018 | 16.92 | 17.02 | 16.89 | 16.89 | 547,793 | +0.15(+0.92%) |
Dec 11, 2018 | 16.82 | 16.85 | 16.64 | 16.73 | 469,872 | +0.05(+0.32%) |
Dec 10, 2018 | 16.72 | 16.75 | 16.55 | 16.68 | 418,905 | -0.15(-0.87%) |
Dec 07, 2018 | 17.02 | 17.06 | 16.80 | 16.82 | 374,826 | -0.19(-1.09%) |
Dec 06, 2018 | 16.85 | 17.02 | 16.73 | 17.01 | 289,951 | -0.16(-0.94%) |
Dec 04, 2018 | 17.49 | 17.50 | 17.12 | 17.17 | 269,528 | -0.41(-2.33%) |
Dec 03, 2018 | 17.63 | 17.63 | 17.47 | 17.58 | 404,059 | +0.13(+0.75%) |
Nov 30, 2018 | 17.40 | 17.45 | 17.35 | 17.45 | 295,820 | -0.02(-0.13%) |
Nov 29, 2018 | 17.47 | 17.55 | 17.41 | 17.47 | 578,429 | -0.09(-0.53%) |
Nov 28, 2018 | 17.33 | 17.59 | 17.26 | 17.57 | 176,051 | +0.24(+1.38%) |
Nov 27, 2018 | 17.25 | 17.33 | 17.22 | 17.33 | 203,645 | +0.02(+0.09%) |
Nov 26, 2018 | 17.29 | 17.35 | 17.26 | 17.31 | 166,990 | +0.14(+0.81%) |
Nov 23, 2018 | 17.14 | 17.20 | 17.14 | 17.17 | 80,431 | -0.06(-0.36%) |
Nov 21, 2018 | 17.23 | 17.23 | 17.23 | 0 | +0.22(+1.27%) | |
Nov 20, 2018 | 17.12 | 17.17 | 16.99 | 17.02 | 483,579 | -0.36(-2.04%) |
Nov 19, 2018 | 17.43 | 17.44 | 17.28 | 17.37 | 1,059,384 | -0.05(-0.31%) |
Nov 16, 2018 | 17.30 | 17.46 | 17.30 | 17.43 | 184,434 | -0.02(-0.09%) |
Nov 15, 2018 | 17.26 | 17.46 | 17.21 | 17.44 | 204,144 | +0.12(+0.67%) |
Nov 14, 2018 | 17.40 | 17.43 | 17.24 | 17.33 | 123,549 | +0.05(+0.31%) |
Nov 13, 2018 | 17.29 | 17.41 | 17.24 | 17.27 | 183,328 | +0.05(+0.31%) |
Nov 12, 2018 | 17.38 | 17.38 | 17.21 | 17.22 | 76,788 | -0.27(-1.55%) |
Nov 09, 2018 | 17.46 | 17.50 | 17.36 | 17.49 | 92,217 | -0.13(-0.75%) |
Nov 08, 2018 | 17.72 | 17.73 | 17.58 | 17.62 | 188,680 | -0.22(-1.25%) |
Nov 07, 2018 | 17.77 | 17.87 | 17.72 | 17.84 | 148,597 | +0.24(+1.36%) |
Nov 06, 2018 | 17.57 | 17.61 | 17.54 | 17.60 | 118,047 | -0.04(-0.22%) |
Nov 05, 2018 | 17.57 | 17.67 | 17.57 | 17.64 | 160,154 | +0.09(+0.53%) |
Nov 02, 2018 | 17.63 | 17.64 | 17.41 | 17.55 | 297,763 | +0.08(+0.44%) |
Nov 01, 2018 | 17.36 | 17.48 | 17.34 | 17.47 | 218,839 | +0.29(+1.66%) |
Oct 31, 2018 | 17.19 | 17.26 | 17.16 | 17.19 | 128,881 | +0.08(+0.50%) |
Oct 30, 2018 | 16.93 | 17.10 | 16.93 | 17.10 | 88,581 | +0.29(+1.75%) |
Oct 29, 2018 | 17.02 | 17.06 | 16.66 | 16.81 | 210,573 | -0.02(-0.14%) |
Oct 26, 2018 | 16.75 | 16.94 | 16.65 | 16.83 | 194,277 | -0.20(-1.18%) |
Oct 25, 2018 | 16.96 | 17.12 | 16.90 | 17.03 | 116,043 | +0.15(+0.91%) |
Oct 24, 2018 | 17.26 | 17.27 | 16.88 | 16.88 | 604,485 | -0.47(-2.71%) |
Oct 23, 2018 | 17.22 | 17.40 | 17.12 | 17.35 | 204,127 | -0.15(-0.88%) |
Oct 22, 2018 | 17.58 | 17.58 | 17.46 | 17.50 | 188,783 | -0.05(-0.31%) |
Oct 19, 2018 | 17.53 | 17.63 | 17.51 | 17.56 | 259,943 | +0.19(+1.07%) |
Oct 18, 2018 | 17.57 | 17.58 | 17.33 | 17.37 | 208,961 | -0.32(-1.83%) |
Oct 17, 2018 | 17.75 | 17.78 | 17.63 | 17.70 | 49,026 | -0.12(-0.69%) |
Oct 16, 2018 | 17.69 | 17.84 | 17.67 | 17.82 | 522,213 | +0.32(+1.85%) |
Oct 15, 2018 | 17.49 | 17.57 | 17.46 | 17.50 | 222,015 | -0.02(-0.13%) |
Oct 12, 2018 | 17.57 | 17.57 | 17.33 | 17.52 | 209,301 | +0.15(+0.89%) |
Oct 11, 2018 | 17.53 | 17.55 | 17.26 | 17.36 | 143,059 | -0.31(-1.76%) |
Oct 10, 2018 | 18.03 | 18.03 | 17.67 | 17.67 | 117,013 | -0.35(-1.93%) |
Oct 09, 2018 | 17.91 | 18.06 | 17.91 | 18.02 | 44,178 | -0.01(-0.03%) |
Oct 08, 2018 | 17.92 | 18.06 | 17.91 | 18.03 | 152,597 | -0.07(-0.38%) |
Oct 05, 2018 | 18.18 | 18.18 | 18.03 | 18.10 | 110,867 | -0.07(-0.38%) |
Oct 04, 2018 | 18.31 | 18.32 | 18.11 | 18.17 | 207,807 | -0.25(-1.34%) |
Oct 03, 2018 | 18.53 | 18.53 | 18.40 | 18.41 | 70,235 | -0.06(-0.33%) |
Oct 02, 2018 | 18.45 | 18.52 | 18.43 | 18.48 | 125,588 | -0.14(-0.75%) |