Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.26 | 17.28 | 17.08 | 17.19 | 121,822 | +0.04(+0.23%) |
Dec 28, 2018 | 17.24 | 17.25 | 17.10 | 17.15 | 39,175 | +0.11(+0.65%) |
Dec 27, 2018 | 16.81 | 17.04 | 16.75 | 17.04 | 21,177 | -0.07(-0.42%) |
Dec 26, 2018 | 16.82 | 17.11 | 16.68 | 17.11 | 49,422 | +0.36(+2.13%) |
Dec 24, 2018 | 16.90 | 16.95 | 16.75 | 16.75 | 682,284 | -0.17(-0.98%) |
Dec 21, 2018 | 17.13 | 17.13 | 16.87 | 16.92 | 4,802 | -0.24(-1.39%) |
Dec 20, 2018 | 17.20 | 17.21 | 17.15 | 17.16 | 67,971 | -0.10(-0.60%) |
Dec 19, 2018 | 17.50 | 17.60 | 17.18 | 17.26 | 52,710 | -0.18(-1.05%) |
Dec 18, 2018 | 17.47 | 17.48 | 17.43 | 17.44 | 19,486 | +0.04(+0.24%) |
Dec 17, 2018 | 17.52 | 17.56 | 17.38 | 17.40 | 113,240 | -0.20(-1.11%) |
Dec 14, 2018 | 17.64 | 17.64 | 17.60 | 17.60 | 2,432 | -0.26(-1.46%) |
Dec 13, 2018 | 17.87 | 17.91 | 17.83 | 17.86 | 18,766 | +0.02(+0.10%) |
Dec 12, 2018 | 17.89 | 17.95 | 17.82 | 17.84 | 38,887 | +0.26(+1.46%) |
Dec 11, 2018 | 17.69 | 17.69 | 17.51 | 17.58 | 16,825 | +0.02(+0.11%) |
Dec 10, 2018 | 17.66 | 17.66 | 17.40 | 17.56 | 50,548 | -0.13(-0.72%) |
Dec 07, 2018 | 17.89 | 18.00 | 17.69 | 17.69 | 117,148 | -0.14(-0.79%) |
Dec 06, 2018 | 17.81 | 17.83 | 17.62 | 17.83 | 34,787 | -0.37(-2.02%) |
Dec 04, 2018 | 18.58 | 18.64 | 18.20 | 18.20 | 19,972 | -0.49(-2.63%) |
Dec 03, 2018 | 18.75 | 18.75 | 18.65 | 18.69 | 25,862 | +0.30(+1.66%) |
Nov 30, 2018 | 18.37 | 18.39 | 18.36 | 18.39 | 6,401 | -0.05(-0.29%) |
Nov 29, 2018 | 18.46 | 18.48 | 18.44 | 18.44 | 45,472 | -0.13(-0.70%) |
Nov 28, 2018 | 18.30 | 18.57 | 18.28 | 18.57 | 39,168 | +0.23(+1.27%) |
Nov 27, 2018 | 18.28 | 18.34 | 18.27 | 18.34 | 5,168 | -0.05(-0.26%) |
Nov 26, 2018 | 18.34 | 18.42 | 18.34 | 18.39 | 9,214 | +0.25(+1.38%) |
Nov 23, 2018 | 18.11 | 18.20 | 18.11 | 18.14 | 7,681 | -0.25(-1.36%) |
Nov 21, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.36(+1.99%) | |
Nov 20, 2018 | 18.09 | 18.09 | 18.03 | 18.03 | 1,625 | -0.40(-2.16%) |
Nov 19, 2018 | 18.49 | 18.49 | 18.38 | 18.43 | 70,730 | -0.05(-0.25%) |
Nov 16, 2018 | 18.38 | 18.47 | 18.38 | 18.47 | 48,523 | -0.09(-0.46%) |
Nov 15, 2018 | 18.35 | 18.56 | 18.35 | 18.56 | 4,869 | +0.11(+0.59%) |
Nov 14, 2018 | 18.42 | 18.45 | 18.31 | 18.45 | 11,955 | +0.15(+0.81%) |
Nov 13, 2018 | 18.35 | 18.43 | 18.29 | 18.30 | 17,632 | -0.05(-0.26%) |
Nov 12, 2018 | 18.41 | 18.41 | 18.31 | 18.35 | 3,171 | -0.16(-0.89%) |
Nov 09, 2018 | 18.50 | 18.51 | 18.50 | 18.51 | 4,225 | -0.34(-1.78%) |
Nov 08, 2018 | 18.89 | 18.91 | 18.79 | 18.85 | 18,957 | -0.18(-0.94%) |
Nov 07, 2018 | 18.91 | 19.03 | 18.88 | 19.03 | 6,908 | +0.33(+1.79%) |
Nov 06, 2018 | 18.72 | 18.72 | 18.69 | 18.69 | 291 | -0.11(-0.57%) |
Nov 05, 2018 | 18.77 | 18.80 | 18.77 | 18.80 | 868 | +0.09(+0.50%) |
Nov 02, 2018 | 18.80 | 18.80 | 18.71 | 18.71 | 1,920 | +0.16(+0.84%) |
Nov 01, 2018 | 18.50 | 18.58 | 18.48 | 18.55 | 147,973 | +0.23(+1.28%) |
Oct 31, 2018 | 18.32 | 18.32 | 18.32 | 18.32 | 640 | +0.26(+1.43%) |
Oct 30, 2018 | 17.95 | 18.06 | 17.93 | 18.06 | 17,909 | +0.34(+1.90%) |
Oct 29, 2018 | 17.99 | 18.02 | 17.72 | 17.72 | 18,691 | -0.13(-0.74%) |
Oct 26, 2018 | 17.82 | 17.93 | 17.68 | 17.86 | 17,924 | -0.28(-1.55%) |
Oct 25, 2018 | 17.96 | 18.14 | 17.96 | 18.14 | 72,586 | +0.39(+2.20%) |
Oct 24, 2018 | 18.15 | 18.15 | 17.75 | 17.75 | 103,656 | -0.62(-3.40%) |
Oct 23, 2018 | 18.21 | 18.39 | 18.18 | 18.37 | 35,736 | -0.21(-1.14%) |
Oct 22, 2018 | 18.58 | 18.58 | 18.58 | 18.58 | 512 | +0.02(+0.13%) |
Oct 19, 2018 | 18.57 | 18.59 | 18.56 | 18.56 | 768 | +0.19(+1.02%) |
Oct 18, 2018 | 18.37 | 18.37 | 18.37 | 18.37 | 169 | -0.41(-2.16%) |
Oct 17, 2018 | 18.83 | 18.83 | 18.78 | 18.78 | 1,432 | -0.08(-0.43%) |
Oct 16, 2018 | 18.84 | 18.86 | 18.84 | 18.86 | 2,820 | +0.24(+1.29%) |
Oct 15, 2018 | 18.62 | 18.66 | 18.60 | 18.62 | 7,356 | +0.12(+0.66%) |
Oct 12, 2018 | 18.49 | 18.50 | 18.49 | 18.50 | 384 | -0.07(-0.38%) |
Oct 11, 2018 | 18.57 | 18.57 | 18.57 | 18.57 | 645 | -0.38(-1.98%) |
Oct 10, 2018 | 19.06 | 19.06 | 18.94 | 18.94 | 3,828 | -0.27(-1.38%) |
Oct 09, 2018 | 19.24 | 19.24 | 19.21 | 19.21 | 7,000 | +0.01(+0.04%) |
Oct 08, 2018 | 19.24 | 19.24 | 19.14 | 19.20 | 1,618 | -0.14(-0.73%) |
Oct 05, 2018 | 19.51 | 19.56 | 19.34 | 19.34 | 21,765 | -0.16(-0.80%) |
Oct 04, 2018 | 19.59 | 19.59 | 19.46 | 19.50 | 11,303 | -0.27(-1.35%) |
Oct 03, 2018 | 19.86 | 19.86 | 19.76 | 19.76 | 632 | -0.03(-0.16%) |
Oct 02, 2018 | 19.79 | 19.83 | 19.78 | 19.79 | 8,266 | -0.11(-0.55%) |