Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.53 | 16.75 | 16.34 | 16.37 | 137,500 | -0.17(-1.03%) |
Dec 28, 2018 | 16.08 | 16.72 | 16.04 | 16.54 | 119,400 | +0.46(+2.86%) |
Dec 27, 2018 | 16.07 | 16.21 | 15.79 | 16.08 | 117,646 | -0.16(-0.99%) |
Dec 26, 2018 | 15.69 | 16.26 | 15.41 | 16.24 | 113,165 | +0.53(+3.37%) |
Dec 24, 2018 | 15.63 | 16.05 | 15.34 | 15.71 | 59,500 | -0.11(-0.70%) |
Dec 21, 2018 | 15.89 | 16.08 | 15.57 | 15.82 | 165,000 | -0.09(-0.57%) |
Dec 20, 2018 | 15.87 | 16.28 | 15.87 | 15.91 | 268,480 | -0.13(-0.81%) |
Dec 19, 2018 | 16.18 | 16.35 | 15.96 | 16.04 | 209,563 | -0.17(-1.05%) |
Dec 18, 2018 | 16.35 | 16.45 | 16.19 | 16.21 | 140,286 | -0.08(-0.49%) |
Dec 17, 2018 | 16.57 | 16.69 | 16.26 | 16.29 | 151,286 | -0.28(-1.69%) |
Dec 14, 2018 | 16.92 | 17.29 | 16.37 | 16.57 | 176,300 | -0.38(-2.24%) |
Dec 13, 2018 | 17.55 | 17.74 | 16.92 | 16.95 | 243,767 | -0.65(-3.69%) |
Dec 12, 2018 | 17.51 | 17.83 | 17.48 | 17.60 | 113,673 | +0.17(+0.98%) |
Dec 11, 2018 | 17.56 | 17.77 | 17.42 | 17.43 | 132,319 | -0.10(-0.57%) |
Dec 10, 2018 | 17.40 | 17.57 | 17.07 | 17.53 | 101,753 | +0.07(+0.40%) |
Dec 07, 2018 | 17.55 | 17.78 | 17.34 | 17.46 | 116,000 | -0.02(-0.11%) |
Dec 06, 2018 | 17.10 | 17.55 | 17.10 | 17.48 | 162,520 | +0.18(+1.04%) |
Dec 04, 2018 | 18.34 | 18.40 | 17.25 | 17.30 | 103,200 | -1.15(-6.23%) |
Dec 03, 2018 | 18.55 | 18.59 | 18.28 | 18.45 | 108,902 | +0.04(+0.22%) |
Nov 30, 2018 | 17.97 | 18.47 | 17.97 | 18.41 | 133,200 | +0.32(+1.77%) |
Nov 29, 2018 | 17.85 | 18.13 | 17.82 | 18.09 | 107,640 | +0.10(+0.56%) |
Nov 28, 2018 | 18.00 | 18.27 | 17.86 | 17.99 | 209,003 | +0.00(+0.00%) |
Nov 27, 2018 | 17.96 | 18.12 | 17.95 | 17.99 | 92,409 | -0.11(-0.61%) |
Nov 26, 2018 | 18.13 | 18.54 | 18.03 | 18.10 | 103,605 | +0.12(+0.67%) |
Nov 23, 2018 | 17.81 | 18.03 | 17.81 | 17.98 | 53,900 | +0.01(+0.06%) |
Nov 21, 2018 | 17.97 | 17.97 | 17.97 | 0 | +0.17(+0.96%) | |
Nov 20, 2018 | 18.12 | 18.17 | 17.56 | 17.80 | 99,913 | -0.32(-1.77%) |
Nov 19, 2018 | 17.65 | 18.27 | 17.50 | 18.12 | 261,065 | +0.76(+4.38%) |
Nov 16, 2018 | 17.20 | 17.68 | 17.14 | 17.36 | 235,700 | +0.11(+0.64%) |
Nov 15, 2018 | 16.54 | 17.87 | 16.54 | 17.25 | 341,396 | +1.86(+12.09%) |
Nov 14, 2018 | 16.09 | 16.09 | 15.34 | 15.39 | 79,112 | -0.59(-3.69%) |
Nov 13, 2018 | 15.70 | 16.35 | 15.70 | 15.98 | 66,292 | +0.28(+1.78%) |
Nov 12, 2018 | 15.68 | 15.84 | 15.53 | 15.70 | 62,616 | +0.03(+0.19%) |
Nov 09, 2018 | 15.70 | 15.96 | 15.48 | 15.67 | 140,500 | -0.12(-0.76%) |
Nov 08, 2018 | 15.35 | 15.79 | 15.35 | 15.79 | 257,234 | +0.38(+2.47%) |
Nov 07, 2018 | 15.40 | 15.43 | 15.15 | 15.41 | 94,320 | +0.06(+0.39%) |
Nov 06, 2018 | 15.21 | 15.38 | 15.06 | 15.35 | 36,780 | +0.12(+0.79%) |
Nov 05, 2018 | 15.25 | 15.45 | 15.16 | 15.23 | 70,653 | +0.01(+0.07%) |
Nov 02, 2018 | 15.23 | 15.42 | 15.10 | 15.22 | 137,400 | +0.00(+0.00%) |
Nov 01, 2018 | 15.11 | 15.71 | 15.11 | 15.22 | 77,635 | +0.15(+1.00%) |
Oct 31, 2018 | 15.25 | 15.25 | 15.03 | 15.07 | 112,249 | -0.05(-0.33%) |
Oct 30, 2018 | 15.21 | 15.58 | 15.09 | 15.12 | 88,467 | -0.14(-0.92%) |
Oct 29, 2018 | 14.73 | 15.42 | 14.56 | 15.26 | 57,529 | +0.71(+4.88%) |
Oct 26, 2018 | 14.93 | 15.91 | 14.44 | 14.55 | 96,900 | -1.01(-6.49%) |
Oct 25, 2018 | 15.34 | 16.22 | 15.34 | 15.56 | 54,236 | +0.32(+2.10%) |
Oct 24, 2018 | 15.48 | 15.52 | 15.22 | 15.24 | 197,290 | -0.26(-1.68%) |
Oct 23, 2018 | 15.36 | 15.65 | 15.25 | 15.50 | 76,955 | +0.02(+0.13%) |
Oct 22, 2018 | 15.73 | 15.94 | 15.44 | 15.48 | 122,293 | -0.17(-1.09%) |
Oct 19, 2018 | 15.79 | 16.02 | 15.50 | 15.65 | 78,800 | -0.18(-1.14%) |
Oct 18, 2018 | 16.21 | 16.21 | 15.82 | 15.83 | 46,653 | -0.35(-2.16%) |
Oct 17, 2018 | 15.86 | 16.23 | 15.77 | 16.18 | 111,852 | +0.23(+1.44%) |
Oct 16, 2018 | 15.97 | 16.61 | 15.77 | 15.95 | 73,717 | +0.04(+0.25%) |
Oct 15, 2018 | 15.73 | 15.95 | 15.57 | 15.91 | 69,188 | +0.16(+1.02%) |
Oct 12, 2018 | 16.10 | 16.10 | 15.36 | 15.75 | 110,900 | -0.13(-0.82%) |
Oct 11, 2018 | 16.61 | 16.66 | 15.85 | 15.88 | 100,207 | -0.76(-4.57%) |
Oct 10, 2018 | 16.93 | 17.55 | 16.59 | 16.64 | 196,389 | -0.30(-1.77%) |
Oct 09, 2018 | 17.12 | 17.51 | 16.91 | 16.94 | 112,834 | -0.19(-1.11%) |
Oct 08, 2018 | 17.00 | 17.28 | 16.92 | 17.13 | 220,402 | +0.15(+0.88%) |
Oct 05, 2018 | 17.05 | 17.13 | 16.93 | 16.98 | 72,800 | -0.01(-0.06%) |
Oct 04, 2018 | 16.82 | 17.21 | 16.82 | 16.99 | 168,971 | +0.22(+1.31%) |
Oct 03, 2018 | 16.18 | 16.96 | 16.01 | 16.77 | 230,800 | +0.64(+3.97%) |
Oct 02, 2018 | 16.55 | 16.60 | 16.09 | 16.13 | 56,434 | -0.46(-2.77%) |