Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.13 | 17.35 | 17.06 | 17.19 | 83,592 | +0.13(+0.76%) |
Dec 28, 2018 | 16.87 | 17.22 | 16.87 | 17.06 | 86,598 | +0.23(+1.39%) |
Dec 27, 2018 | 17.00 | 17.02 | 16.67 | 16.82 | 133,511 | -0.16(-0.97%) |
Dec 26, 2018 | 16.92 | 17.06 | 16.87 | 16.99 | 83,380 | -0.10(-0.61%) |
Dec 24, 2018 | 17.04 | 17.13 | 17.00 | 17.09 | 86,945 | -0.12(-0.70%) |
Dec 21, 2018 | 17.12 | 17.32 | 17.11 | 17.21 | 93,073 | -0.12(-0.70%) |
Dec 20, 2018 | 17.49 | 17.53 | 16.76 | 17.33 | 90,647 | -0.16(-0.89%) |
Dec 19, 2018 | 17.52 | 17.59 | 17.37 | 17.49 | 59,123 | -0.03(-0.20%) |
Dec 18, 2018 | 17.53 | 17.65 | 17.51 | 17.52 | 86,128 | -0.07(-0.39%) |
Dec 17, 2018 | 17.52 | 17.68 | 17.52 | 17.59 | 88,494 | -0.07(-0.42%) |
Dec 14, 2018 | 17.52 | 17.68 | 17.52 | 17.67 | 71,914 | +0.05(+0.27%) |
Dec 13, 2018 | 17.82 | 17.82 | 17.57 | 17.62 | 76,537 | -0.01(-0.06%) |
Dec 12, 2018 | 17.55 | 17.73 | 17.53 | 17.63 | 70,672 | -0.03(-0.15%) |
Dec 11, 2018 | 17.61 | 17.75 | 17.48 | 17.65 | 131,542 | +0.05(+0.29%) |
Dec 10, 2018 | 17.65 | 17.92 | 17.58 | 17.60 | 64,254 | -0.04(-0.24%) |
Dec 07, 2018 | 17.79 | 17.96 | 17.60 | 17.65 | 107,141 | -0.06(-0.34%) |
Dec 06, 2018 | 17.89 | 17.94 | 17.59 | 17.71 | 70,529 | -0.18(-1.00%) |
Dec 04, 2018 | 18.07 | 18.07 | 17.70 | 17.88 | 72,132 | -0.19(-1.04%) |
Dec 03, 2018 | 18.06 | 18.13 | 17.92 | 18.07 | 41,889 | +0.09(+0.52%) |
Nov 30, 2018 | 18.15 | 18.15 | 17.90 | 17.98 | 52,513 | -0.08(-0.42%) |
Nov 29, 2018 | 18.16 | 18.19 | 18.05 | 18.05 | 32,751 | -0.08(-0.42%) |
Nov 28, 2018 | 18.05 | 18.20 | 18.05 | 18.13 | 42,411 | +0.09(+0.47%) |
Nov 27, 2018 | 18.25 | 18.29 | 18.00 | 18.05 | 59,746 | -0.14(-0.80%) |
Nov 26, 2018 | 18.36 | 18.43 | 18.17 | 18.19 | 45,092 | -0.10(-0.56%) |
Nov 23, 2018 | 18.22 | 18.34 | 18.19 | 18.29 | 28,782 | -0.02(-0.09%) |
Nov 21, 2018 | 18.31 | 18.31 | 18.31 | 0 | +0.03(+0.19%) | |
Nov 20, 2018 | 18.47 | 18.55 | 18.26 | 18.28 | 36,136 | -0.16(-0.88%) |
Nov 19, 2018 | 18.56 | 18.62 | 18.44 | 18.44 | 22,390 | -0.12(-0.64%) |
Nov 16, 2018 | 18.50 | 18.56 | 18.50 | 18.56 | 27,372 | -0.09(-0.46%) |
Nov 15, 2018 | 18.80 | 18.80 | 18.56 | 18.64 | 49,126 | -0.17(-0.88%) |
Nov 14, 2018 | 18.81 | 18.84 | 18.80 | 18.81 | 18,399 | -0.00(-0.00%) |
Nov 13, 2018 | 18.84 | 18.84 | 18.77 | 18.81 | 22,483 | +0.00(+0.00%) |
Nov 12, 2018 | 18.84 | 18.84 | 18.77 | 18.81 | 37,268 | +0.00(+0.02%) |
Nov 09, 2018 | 18.81 | 18.83 | 18.79 | 18.80 | 32,189 | +0.01(+0.05%) |
Nov 08, 2018 | 18.84 | 18.88 | 18.79 | 18.79 | 14,122 | +0.01(+0.05%) |
Nov 07, 2018 | 18.81 | 18.86 | 18.79 | 18.79 | 40,609 | -0.01(-0.05%) |
Nov 06, 2018 | 18.79 | 18.87 | 18.79 | 18.79 | 31,186 | -0.01(-0.05%) |
Nov 05, 2018 | 18.68 | 18.80 | 18.68 | 18.80 | 27,729 | +0.12(+0.64%) |
Nov 02, 2018 | 18.98 | 18.98 | 18.68 | 18.68 | 24,435 | -0.21(-1.13%) |
Nov 01, 2018 | 18.91 | 18.94 | 18.90 | 18.90 | 33,520 | -0.01(-0.04%) |
Oct 31, 2018 | 18.98 | 19.00 | 18.90 | 18.91 | 47,050 | +0.00(+0.00%) |
Oct 30, 2018 | 19.02 | 19.08 | 18.90 | 18.91 | 32,122 | -0.03(-0.14%) |
Oct 29, 2018 | 19.01 | 19.10 | 18.91 | 18.93 | 40,691 | -0.03(-0.13%) |
Oct 26, 2018 | 18.96 | 19.01 | 18.90 | 18.96 | 21,381 | +0.06(+0.32%) |
Oct 25, 2018 | 18.91 | 18.93 | 18.81 | 18.90 | 40,727 | +0.13(+0.68%) |
Oct 24, 2018 | 18.81 | 18.88 | 18.77 | 18.77 | 31,286 | -0.01(-0.05%) |
Oct 23, 2018 | 18.89 | 18.90 | 18.77 | 18.78 | 36,583 | -0.11(-0.59%) |
Oct 22, 2018 | 18.83 | 18.91 | 18.79 | 18.89 | 27,807 | -0.01(-0.04%) |
Oct 19, 2018 | 18.79 | 18.90 | 18.69 | 18.90 | 47,931 | +0.21(+1.14%) |
Oct 18, 2018 | 18.73 | 18.80 | 18.68 | 18.68 | 32,899 | -0.01(-0.05%) |
Oct 17, 2018 | 18.73 | 18.79 | 18.68 | 18.69 | 39,398 | -0.02(-0.09%) |
Oct 16, 2018 | 18.79 | 18.79 | 18.71 | 18.71 | 29,392 | +0.03(+0.18%) |
Oct 15, 2018 | 18.68 | 18.77 | 18.61 | 18.68 | 53,715 | +0.09(+0.50%) |
Oct 12, 2018 | 18.74 | 18.81 | 18.57 | 18.58 | 74,129 | -0.12(-0.64%) |
Oct 11, 2018 | 18.78 | 18.78 | 18.64 | 18.70 | 47,512 | -0.08(-0.41%) |
Oct 10, 2018 | 18.86 | 18.92 | 18.47 | 18.78 | 106,304 | -0.14(-0.72%) |
Oct 09, 2018 | 18.73 | 19.01 | 18.73 | 18.91 | 128,168 | +0.35(+1.88%) |
Oct 08, 2018 | 18.51 | 18.70 | 18.51 | 18.56 | 55,998 | -0.16(-0.86%) |
Oct 05, 2018 | 18.39 | 18.79 | 18.30 | 18.73 | 162,592 | -0.08(-0.41%) |
Oct 04, 2018 | 19.24 | 19.24 | 18.79 | 18.80 | 90,543 | -0.46(-2.39%) |
Oct 03, 2018 | 19.15 | 19.32 | 18.50 | 19.26 | 108,382 | +0.13(+0.67%) |
Oct 02, 2018 | 19.28 | 19.38 | 19.13 | 19.14 | 60,975 | -0.06(-0.31%) |