Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.48 | 19.50 | 19.19 | 19.31 | 11,606 | -0.03(-0.14%) |
Dec 28, 2018 | 19.09 | 19.44 | 19.09 | 19.34 | 9,916 | +0.12(+0.60%) |
Dec 27, 2018 | 19.01 | 19.23 | 18.93 | 19.22 | 12,525 | +0.02(+0.09%) |
Dec 26, 2018 | 18.81 | 19.20 | 18.81 | 19.20 | 6,811 | +0.57(+3.05%) |
Dec 24, 2018 | 18.80 | 18.98 | 18.64 | 18.64 | 32,679 | -0.36(-1.92%) |
Dec 21, 2018 | 19.21 | 19.26 | 18.93 | 19.00 | 80,797 | -0.36(-1.84%) |
Dec 20, 2018 | 19.35 | 19.47 | 19.14 | 19.36 | 57,302 | +0.28(+1.48%) |
Dec 19, 2018 | 19.55 | 19.71 | 18.87 | 19.07 | 25,121 | -0.17(-0.91%) |
Dec 18, 2018 | 19.03 | 19.40 | 19.03 | 19.25 | 10,325 | +0.32(+1.70%) |
Dec 17, 2018 | 18.98 | 19.13 | 18.92 | 18.93 | 20,066 | -0.41(-2.11%) |
Dec 14, 2018 | 19.20 | 19.48 | 19.20 | 19.33 | 50,565 | -0.22(-1.11%) |
Dec 13, 2018 | 19.32 | 19.64 | 19.32 | 19.55 | 19,009 | +0.30(+1.58%) |
Dec 12, 2018 | 19.26 | 19.36 | 19.17 | 19.25 | 78,065 | +0.27(+1.42%) |
Dec 11, 2018 | 19.11 | 19.11 | 18.79 | 18.98 | 54,224 | -0.04(-0.21%) |
Dec 10, 2018 | 19.10 | 19.10 | 18.75 | 19.02 | 9,970 | -0.01(-0.07%) |
Dec 07, 2018 | 19.33 | 19.46 | 19.03 | 19.03 | 82,125 | -0.25(-1.30%) |
Dec 06, 2018 | 19.14 | 19.28 | 18.93 | 19.28 | 15,423 | +0.04(+0.22%) |
Dec 04, 2018 | 19.66 | 19.66 | 19.20 | 19.24 | 45,151 | -0.38(-1.95%) |
Dec 03, 2018 | 19.62 | 19.66 | 19.49 | 19.62 | 57,486 | +0.43(+2.22%) |
Nov 30, 2018 | 19.40 | 19.40 | 19.15 | 19.20 | 13,246 | -0.31(-1.60%) |
Nov 29, 2018 | 19.43 | 19.62 | 19.38 | 19.51 | 35,293 | +0.34(+1.77%) |
Nov 28, 2018 | 18.70 | 19.18 | 18.68 | 19.17 | 48,895 | +0.10(+0.55%) |
Nov 27, 2018 | 18.82 | 19.07 | 18.82 | 19.07 | 21,381 | +0.04(+0.23%) |
Nov 26, 2018 | 18.89 | 19.08 | 18.89 | 19.02 | 6,073 | +0.18(+0.97%) |
Nov 23, 2018 | 18.70 | 18.88 | 18.70 | 18.84 | 2,418 | +0.23(+1.21%) |
Nov 21, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.30(+1.66%) | |
Nov 20, 2018 | 18.43 | 18.47 | 18.27 | 18.31 | 80,151 | -0.36(-1.95%) |
Nov 19, 2018 | 18.85 | 18.85 | 18.64 | 18.67 | 30,641 | -0.49(-2.54%) |
Nov 16, 2018 | 18.81 | 19.25 | 18.80 | 19.16 | 33,057 | +0.30(+1.61%) |
Nov 15, 2018 | 18.36 | 18.93 | 18.36 | 18.86 | 86,743 | +0.66(+3.63%) |
Nov 14, 2018 | 18.24 | 18.36 | 18.14 | 18.20 | 19,819 | +0.34(+1.90%) |
Nov 13, 2018 | 17.73 | 18.00 | 17.72 | 17.86 | 22,215 | +0.48(+2.77%) |
Nov 12, 2018 | 17.50 | 17.50 | 17.35 | 17.38 | 8,631 | -0.48(-2.70%) |
Nov 09, 2018 | 18.08 | 18.08 | 17.76 | 17.86 | 12,900 | -0.41(-2.23%) |
Nov 08, 2018 | 18.54 | 18.57 | 18.26 | 18.27 | 19,151 | -0.29(-1.54%) |
Nov 07, 2018 | 18.25 | 18.56 | 18.25 | 18.55 | 30,900 | +0.55(+3.04%) |
Nov 06, 2018 | 17.88 | 18.01 | 17.88 | 18.01 | 4,139 | +0.14(+0.78%) |
Nov 05, 2018 | 17.70 | 17.90 | 17.70 | 17.87 | 30,517 | +0.16(+0.88%) |
Nov 02, 2018 | 17.88 | 17.93 | 17.60 | 17.71 | 12,439 | -0.05(-0.29%) |
Nov 01, 2018 | 17.36 | 17.76 | 17.35 | 17.76 | 10,641 | +0.57(+3.33%) |
Oct 31, 2018 | 17.24 | 17.28 | 17.16 | 17.19 | 3,394 | +0.15(+0.87%) |
Oct 30, 2018 | 16.71 | 17.05 | 16.71 | 17.04 | 22,484 | +0.54(+3.26%) |
Oct 29, 2018 | 16.89 | 16.89 | 16.37 | 16.50 | 21,123 | -0.32(-1.91%) |
Oct 26, 2018 | 16.72 | 16.96 | 16.62 | 16.83 | 6,565 | +0.02(+0.10%) |
Oct 25, 2018 | 16.70 | 16.92 | 16.70 | 16.81 | 84,887 | +0.48(+2.92%) |
Oct 24, 2018 | 16.70 | 16.71 | 16.33 | 16.33 | 20,858 | -0.73(-4.27%) |
Oct 23, 2018 | 16.85 | 17.09 | 16.79 | 17.06 | 7,378 | +0.04(+0.26%) |
Oct 22, 2018 | 17.05 | 17.08 | 17.00 | 17.02 | 3,412 | -0.07(-0.41%) |
Oct 19, 2018 | 17.09 | 17.22 | 17.07 | 17.09 | 1,958 | +0.30(+1.81%) |
Oct 18, 2018 | 16.96 | 16.98 | 16.70 | 16.78 | 13,021 | -0.35(-2.03%) |
Oct 17, 2018 | 17.24 | 17.24 | 17.13 | 17.13 | 9,441 | -0.10(-0.55%) |
Oct 16, 2018 | 16.97 | 17.22 | 16.97 | 17.22 | 1,715 | +0.45(+2.69%) |
Oct 15, 2018 | 16.74 | 16.77 | 16.67 | 16.77 | 2,286 | -0.03(-0.21%) |
Oct 12, 2018 | 16.91 | 16.91 | 16.67 | 16.81 | 8,178 | +0.27(+1.63%) |
Oct 11, 2018 | 16.63 | 16.89 | 16.50 | 16.54 | 25,108 | -0.03(-0.16%) |
Oct 10, 2018 | 16.99 | 16.99 | 16.56 | 16.56 | 7,888 | -0.29(-1.70%) |
Oct 09, 2018 | 16.78 | 16.93 | 16.78 | 16.85 | 10,474 | -0.07(-0.41%) |
Oct 08, 2018 | 16.73 | 16.92 | 16.71 | 16.92 | 5,248 | +0.16(+0.93%) |
Oct 05, 2018 | 16.86 | 16.86 | 16.64 | 16.76 | 12,324 | +0.10(+0.57%) |
Oct 04, 2018 | 16.96 | 16.96 | 16.65 | 16.67 | 50,208 | -0.66(-3.81%) |
Oct 03, 2018 | 17.64 | 17.64 | 17.31 | 17.33 | 5,260 | -0.27(-1.53%) |
Oct 02, 2018 | 17.72 | 17.73 | 17.60 | 17.60 | 14,731 | -0.38(-2.12%) |