Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.01 | 16.02 | 15.82 | 15.88 | 781,776 | -0.03(-0.20%) |
Dec 28, 2018 | 15.89 | 15.98 | 15.81 | 15.91 | 1,161,023 | +0.13(+0.81%) |
Dec 27, 2018 | 15.57 | 15.79 | 15.50 | 15.78 | 1,276,557 | -0.03(-0.20%) |
Dec 26, 2018 | 15.49 | 15.81 | 15.40 | 15.81 | 3,032,023 | +0.35(+2.29%) |
Dec 24, 2018 | 15.60 | 15.69 | 15.45 | 15.46 | 2,986,413 | -0.16(-1.02%) |
Dec 21, 2018 | 15.72 | 15.84 | 15.56 | 15.62 | 2,108,528 | -0.21(-1.31%) |
Dec 20, 2018 | 15.82 | 15.91 | 15.68 | 15.83 | 1,593,029 | +0.16(+1.02%) |
Dec 19, 2018 | 15.95 | 16.12 | 15.56 | 15.67 | 672,075 | -0.22(-1.36%) |
Dec 18, 2018 | 15.91 | 15.96 | 15.84 | 15.88 | 1,231,692 | +0.09(+0.56%) |
Dec 17, 2018 | 15.98 | 16.04 | 15.76 | 15.80 | 2,389,883 | -0.18(-1.15%) |
Dec 14, 2018 | 15.99 | 16.09 | 15.96 | 15.98 | 1,306,149 | -0.18(-1.09%) |
Dec 13, 2018 | 16.19 | 16.23 | 16.12 | 16.16 | 256,568 | +0.05(+0.30%) |
Dec 12, 2018 | 16.13 | 16.25 | 16.11 | 16.11 | 541,205 | +0.21(+1.31%) |
Dec 11, 2018 | 15.94 | 15.99 | 15.76 | 15.90 | 690,207 | +0.12(+0.76%) |
Dec 10, 2018 | 15.97 | 15.97 | 15.67 | 15.78 | 2,163,680 | -0.26(-1.64%) |
Dec 07, 2018 | 16.33 | 16.41 | 16.02 | 16.04 | 378,671 | -0.31(-1.91%) |
Dec 06, 2018 | 16.09 | 16.36 | 15.97 | 16.36 | 1,317,212 | -0.11(-0.68%) |
Dec 04, 2018 | 16.78 | 16.78 | 16.40 | 16.47 | 1,207,071 | -0.30(-1.76%) |
Dec 03, 2018 | 16.82 | 16.87 | 16.69 | 16.76 | 348,364 | +0.30(+1.80%) |
Nov 30, 2018 | 16.40 | 16.48 | 16.36 | 16.47 | 341,517 | +0.00(+0.00%) |
Nov 29, 2018 | 16.46 | 16.57 | 16.42 | 16.47 | 204,303 | -0.11(-0.67%) |
Nov 28, 2018 | 16.28 | 16.58 | 16.17 | 16.58 | 996,333 | +0.38(+2.37%) |
Nov 27, 2018 | 16.00 | 16.20 | 15.97 | 16.20 | 493,896 | +0.15(+0.95%) |
Nov 26, 2018 | 16.13 | 16.14 | 15.98 | 16.04 | 258,392 | +0.06(+0.40%) |
Nov 23, 2018 | 16.01 | 16.05 | 15.97 | 15.98 | 172,760 | -0.21(-1.28%) |
Nov 21, 2018 | 16.19 | 16.19 | 16.19 | 0 | +0.23(+1.45%) | |
Nov 20, 2018 | 16.06 | 16.12 | 15.92 | 15.96 | 800,067 | -0.35(-2.16%) |
Nov 19, 2018 | 16.40 | 16.40 | 16.22 | 16.31 | 255,886 | -0.17(-1.02%) |
Nov 16, 2018 | 16.27 | 16.53 | 16.24 | 16.48 | 243,440 | +0.07(+0.44%) |
Nov 15, 2018 | 16.15 | 16.48 | 16.15 | 16.40 | 258,453 | +0.33(+2.04%) |
Nov 14, 2018 | 16.12 | 16.16 | 15.96 | 16.08 | 288,369 | +0.06(+0.35%) |
Nov 13, 2018 | 16.02 | 16.17 | 15.95 | 16.02 | 308,515 | +0.06(+0.40%) |
Nov 12, 2018 | 16.10 | 16.11 | 15.93 | 15.96 | 264,650 | -0.19(-1.19%) |
Nov 09, 2018 | 16.19 | 16.19 | 15.99 | 16.15 | 530,415 | -0.25(-1.51%) |
Nov 08, 2018 | 16.59 | 16.65 | 16.34 | 16.40 | 477,618 | -0.39(-2.33%) |
Nov 07, 2018 | 16.71 | 16.80 | 16.59 | 16.79 | 150,763 | +0.28(+1.70%) |
Nov 06, 2018 | 16.47 | 16.53 | 16.42 | 16.51 | 267,412 | -0.06(-0.39%) |
Nov 05, 2018 | 16.52 | 16.59 | 16.47 | 16.57 | 320,501 | +0.11(+0.68%) |
Nov 02, 2018 | 16.71 | 16.71 | 16.29 | 16.46 | 1,642,037 | +0.00(+0.00%) |
Nov 01, 2018 | 16.20 | 16.47 | 16.12 | 16.46 | 310,492 | +0.45(+2.80%) |
Oct 31, 2018 | 16.00 | 16.10 | 15.96 | 16.01 | 940,656 | +0.06(+0.40%) |
Oct 30, 2018 | 15.68 | 15.95 | 15.68 | 15.95 | 4,265,531 | +0.38(+2.47%) |
Oct 29, 2018 | 16.00 | 16.01 | 15.40 | 15.56 | 369,075 | -0.29(-1.82%) |
Oct 26, 2018 | 15.65 | 15.92 | 15.64 | 15.85 | 1,978,426 | -0.08(-0.50%) |
Oct 25, 2018 | 15.78 | 16.04 | 15.76 | 15.93 | 297,673 | +0.32(+2.05%) |
Oct 24, 2018 | 16.00 | 16.01 | 15.60 | 15.61 | 177,588 | -0.46(-2.84%) |
Oct 23, 2018 | 15.92 | 16.13 | 15.78 | 16.07 | 2,032,080 | -0.17(-1.03%) |
Oct 22, 2018 | 16.34 | 16.34 | 16.16 | 16.24 | 401,075 | +0.10(+0.64%) |
Oct 19, 2018 | 16.20 | 16.28 | 16.08 | 16.13 | 480,376 | +0.14(+0.90%) |
Oct 18, 2018 | 16.20 | 16.24 | 15.94 | 15.99 | 224,105 | -0.40(-2.44%) |
Oct 17, 2018 | 16.48 | 16.49 | 16.32 | 16.39 | 208,885 | -0.20(-1.21%) |
Oct 16, 2018 | 16.37 | 16.59 | 16.32 | 16.59 | 234,628 | +0.38(+2.32%) |
Oct 15, 2018 | 16.23 | 16.32 | 16.16 | 16.21 | 320,161 | -0.10(-0.64%) |
Oct 12, 2018 | 16.31 | 16.34 | 16.10 | 16.32 | 446,850 | +0.38(+2.41%) |
Oct 11, 2018 | 16.10 | 16.18 | 15.79 | 15.93 | 842,201 | -0.14(-0.85%) |
Oct 10, 2018 | 16.48 | 16.49 | 16.07 | 16.07 | 753,170 | -0.50(-3.04%) |
Oct 09, 2018 | 16.44 | 16.60 | 16.41 | 16.57 | 99,370 | +0.05(+0.29%) |
Oct 08, 2018 | 16.37 | 16.55 | 16.36 | 16.52 | 133,298 | +0.15(+0.93%) |
Oct 05, 2018 | 16.48 | 16.48 | 16.24 | 16.37 | 140,360 | -0.05(-0.29%) |
Oct 04, 2018 | 16.63 | 16.63 | 16.32 | 16.42 | 233,176 | -0.36(-2.14%) |
Oct 03, 2018 | 16.99 | 17.01 | 16.72 | 16.78 | 204,050 | -0.06(-0.38%) |
Oct 02, 2018 | 16.77 | 16.89 | 16.76 | 16.84 | 794,063 | -0.11(-0.66%) |