Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.34 | 17.51 | 17.11 | 17.45 | 1,181,500 | +0.36(+2.11%) |
Dec 28, 2018 | 17.00 | 17.23 | 16.86 | 17.09 | 883,600 | +0.13(+0.77%) |
Dec 27, 2018 | 16.47 | 16.97 | 16.40 | 16.96 | 549,933 | +0.22(+1.31%) |
Dec 26, 2018 | 16.04 | 16.81 | 15.92 | 16.74 | 575,041 | +0.85(+5.35%) |
Dec 24, 2018 | 15.79 | 16.14 | 15.55 | 15.89 | 293,100 | -0.11(-0.69%) |
Dec 21, 2018 | 16.23 | 16.54 | 15.97 | 16.00 | 1,343,200 | -0.15(-0.93%) |
Dec 20, 2018 | 16.45 | 16.60 | 16.01 | 16.15 | 833,022 | -0.33(-2.00%) |
Dec 19, 2018 | 16.58 | 16.93 | 16.26 | 16.48 | 916,503 | -0.11(-0.66%) |
Dec 18, 2018 | 16.84 | 17.05 | 16.52 | 16.59 | 765,748 | -0.03(-0.18%) |
Dec 17, 2018 | 16.85 | 17.09 | 16.55 | 16.62 | 929,044 | -0.19(-1.13%) |
Dec 14, 2018 | 17.05 | 17.35 | 16.64 | 16.81 | 993,900 | -0.41(-2.38%) |
Dec 13, 2018 | 17.55 | 17.67 | 17.21 | 17.22 | 632,592 | -0.36(-2.05%) |
Dec 12, 2018 | 17.64 | 17.95 | 17.45 | 17.58 | 627,674 | +0.10(+0.57%) |
Dec 11, 2018 | 17.82 | 17.90 | 17.31 | 17.48 | 711,749 | -0.14(-0.79%) |
Dec 10, 2018 | 17.61 | 17.79 | 17.29 | 17.62 | 742,102 | -0.02(-0.11%) |
Dec 07, 2018 | 17.87 | 18.11 | 17.50 | 17.64 | 846,700 | -0.22(-1.23%) |
Dec 06, 2018 | 17.39 | 17.86 | 17.00 | 17.86 | 935,883 | +0.25(+1.42%) |
Dec 04, 2018 | 18.03 | 18.25 | 17.56 | 17.61 | 1,626,700 | -0.51(-2.81%) |
Dec 03, 2018 | 18.53 | 18.60 | 17.52 | 18.12 | 1,762,624 | -0.14(-0.77%) |
Nov 30, 2018 | 17.72 | 18.32 | 17.72 | 18.26 | 1,296,500 | +0.46(+2.58%) |
Nov 29, 2018 | 17.92 | 18.07 | 17.59 | 17.80 | 1,042,865 | -0.16(-0.89%) |
Nov 28, 2018 | 17.70 | 17.98 | 17.16 | 17.96 | 1,073,116 | +0.38(+2.16%) |
Nov 27, 2018 | 17.17 | 17.70 | 16.83 | 17.58 | 1,609,834 | +0.31(+1.80%) |
Nov 26, 2018 | 18.25 | 18.36 | 17.16 | 17.27 | 2,230,229 | -0.71(-3.95%) |
Nov 23, 2018 | 17.00 | 18.12 | 16.99 | 17.98 | 2,241,800 | +0.92(+5.39%) |
Nov 21, 2018 | 17.06 | 17.06 | 17.06 | 0 | +0.63(+3.83%) | |
Nov 20, 2018 | 16.40 | 16.74 | 16.28 | 16.43 | 907,221 | -0.05(-0.30%) |
Nov 19, 2018 | 16.34 | 16.77 | 16.33 | 16.48 | 679,241 | +0.14(+0.86%) |
Nov 16, 2018 | 16.27 | 16.46 | 16.22 | 16.34 | 1,723,400 | -0.05(-0.31%) |
Nov 15, 2018 | 16.21 | 16.42 | 15.91 | 16.39 | 736,160 | +0.18(+1.11%) |
Nov 14, 2018 | 16.26 | 16.55 | 16.07 | 16.21 | 1,591,594 | +0.02(+0.12%) |
Nov 13, 2018 | 16.27 | 16.51 | 16.10 | 16.19 | 546,043 | +0.05(+0.31%) |
Nov 12, 2018 | 16.42 | 16.48 | 16.08 | 16.14 | 535,858 | -0.25(-1.53%) |
Nov 09, 2018 | 16.61 | 16.61 | 16.02 | 16.39 | 1,761,200 | -0.31(-1.86%) |
Nov 08, 2018 | 15.97 | 16.84 | 15.88 | 16.70 | 1,716,641 | +0.73(+4.57%) |
Nov 07, 2018 | 15.71 | 16.17 | 15.49 | 15.97 | 1,768,655 | +0.38(+2.44%) |
Nov 06, 2018 | 16.14 | 16.16 | 15.48 | 15.59 | 1,143,700 | -0.46(-2.87%) |
Nov 05, 2018 | 15.86 | 16.41 | 15.73 | 16.05 | 2,098,812 | +0.17(+1.07%) |
Nov 02, 2018 | 15.16 | 15.91 | 15.09 | 15.88 | 1,652,800 | +0.64(+4.20%) |
Nov 01, 2018 | 14.00 | 15.33 | 13.93 | 15.24 | 2,195,916 | +1.28(+9.17%) |
Oct 31, 2018 | 15.03 | 15.26 | 13.94 | 13.96 | 1,531,771 | -0.94(-6.31%) |
Oct 30, 2018 | 14.62 | 15.00 | 14.51 | 14.90 | 1,191,621 | +0.24(+1.64%) |
Oct 29, 2018 | 15.03 | 15.25 | 14.50 | 14.66 | 902,235 | -0.24(-1.61%) |
Oct 26, 2018 | 15.01 | 15.16 | 14.78 | 14.90 | 964,900 | -0.21(-1.39%) |
Oct 25, 2018 | 15.14 | 15.32 | 14.91 | 15.11 | 937,226 | +0.00(+0.00%) |
Oct 24, 2018 | 15.36 | 15.50 | 15.10 | 15.11 | 999,374 | -0.30(-1.95%) |
Oct 23, 2018 | 15.56 | 15.75 | 15.36 | 15.41 | 970,673 | -0.33(-2.10%) |
Oct 22, 2018 | 15.71 | 15.81 | 15.64 | 15.74 | 1,195,908 | +0.06(+0.38%) |
Oct 19, 2018 | 15.38 | 15.87 | 15.38 | 15.68 | 681,800 | +0.26(+1.69%) |
Oct 18, 2018 | 15.31 | 15.51 | 15.27 | 15.42 | 803,085 | +0.03(+0.19%) |
Oct 17, 2018 | 15.44 | 15.56 | 15.25 | 15.39 | 487,982 | -0.01(-0.06%) |
Oct 16, 2018 | 15.02 | 15.43 | 14.82 | 15.40 | 716,835 | +0.44(+2.94%) |
Oct 15, 2018 | 14.64 | 15.03 | 14.62 | 14.96 | 828,025 | +0.34(+2.33%) |
Oct 12, 2018 | 14.92 | 14.97 | 14.46 | 14.62 | 770,300 | -0.08(-0.54%) |
Oct 11, 2018 | 14.76 | 14.78 | 14.49 | 14.70 | 917,386 | -0.12(-0.81%) |
Oct 10, 2018 | 15.34 | 15.48 | 14.74 | 14.82 | 1,112,262 | -0.52(-3.39%) |
Oct 09, 2018 | 15.40 | 15.53 | 15.14 | 15.34 | 512,456 | -0.02(-0.13%) |
Oct 08, 2018 | 15.44 | 15.48 | 15.11 | 15.36 | 452,381 | -0.13(-0.84%) |
Oct 05, 2018 | 15.54 | 15.82 | 15.22 | 15.49 | 1,226,700 | -0.03(-0.19%) |
Oct 04, 2018 | 15.82 | 15.82 | 15.38 | 15.52 | 535,123 | -0.18(-1.15%) |
Oct 03, 2018 | 15.62 | 15.97 | 15.55 | 15.70 | 1,738,743 | +0.16(+1.03%) |
Oct 02, 2018 | 15.68 | 15.77 | 15.44 | 15.54 | 903,681 | -0.08(-0.51%) |