Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.20 | 16.52 | 16.20 | 16.30 | 196,900 | +0.05(+0.31%) |
Dec 28, 2018 | 15.96 | 16.31 | 15.96 | 16.25 | 119,100 | +0.08(+0.49%) |
Dec 27, 2018 | 15.55 | 16.17 | 15.55 | 16.17 | 164,074 | -0.07(-0.43%) |
Dec 26, 2018 | 15.71 | 16.25 | 15.71 | 16.24 | 103,090 | +0.24(+1.53%) |
Dec 24, 2018 | 15.89 | 16.20 | 15.85 | 15.99 | 97,500 | -0.04(-0.22%) |
Dec 21, 2018 | 16.24 | 16.24 | 15.94 | 16.03 | 202,700 | -0.04(-0.25%) |
Dec 20, 2018 | 15.89 | 16.16 | 15.89 | 16.07 | 120,065 | +0.07(+0.41%) |
Dec 19, 2018 | 16.26 | 16.40 | 15.87 | 16.00 | 132,491 | -0.34(-2.05%) |
Dec 18, 2018 | 16.20 | 16.42 | 16.11 | 16.34 | 315,219 | +0.10(+0.62%) |
Dec 17, 2018 | 16.37 | 16.45 | 16.18 | 16.24 | 275,775 | -0.24(-1.43%) |
Dec 14, 2018 | 16.17 | 16.72 | 16.17 | 16.48 | 101,700 | -0.25(-1.49%) |
Dec 13, 2018 | 16.44 | 16.76 | 16.44 | 16.73 | 103,549 | +0.01(+0.03%) |
Dec 12, 2018 | 16.55 | 17.10 | 16.55 | 16.72 | 78,731 | +0.33(+2.01%) |
Dec 11, 2018 | 16.24 | 16.77 | 16.24 | 16.39 | 199,506 | +0.03(+0.18%) |
Dec 10, 2018 | 16.57 | 16.57 | 16.06 | 16.36 | 166,834 | -0.07(-0.46%) |
Dec 07, 2018 | 16.66 | 16.76 | 16.38 | 16.43 | 175,400 | -0.25(-1.47%) |
Dec 06, 2018 | 16.48 | 16.75 | 16.45 | 16.68 | 127,466 | -0.34(-2.00%) |
Dec 04, 2018 | 17.38 | 17.38 | 17.00 | 17.02 | 103,600 | -0.34(-1.93%) |
Dec 03, 2018 | 17.41 | 17.50 | 17.31 | 17.36 | 162,296 | +0.28(+1.64%) |
Nov 30, 2018 | 17.30 | 17.30 | 16.97 | 17.07 | 84,200 | +0.07(+0.44%) |
Nov 29, 2018 | 17.02 | 17.10 | 16.90 | 17.00 | 68,980 | -0.12(-0.70%) |
Nov 28, 2018 | 17.17 | 17.25 | 16.99 | 17.12 | 97,433 | +0.20(+1.18%) |
Nov 27, 2018 | 16.84 | 17.00 | 16.78 | 16.92 | 63,841 | +0.03(+0.15%) |
Nov 26, 2018 | 16.80 | 16.97 | 16.60 | 16.89 | 102,695 | +0.29(+1.78%) |
Nov 23, 2018 | 16.13 | 16.65 | 16.13 | 16.60 | 25,300 | +0.05(+0.30%) |
Nov 21, 2018 | 16.55 | 16.55 | 16.55 | 0 | +0.22(+1.35%) | |
Nov 20, 2018 | 16.40 | 16.46 | 16.19 | 16.33 | 116,093 | -0.16(-0.97%) |
Nov 19, 2018 | 16.60 | 16.99 | 16.40 | 16.49 | 58,562 | -0.28(-1.67%) |
Nov 16, 2018 | 16.59 | 16.85 | 16.57 | 16.77 | 94,100 | +0.15(+0.90%) |
Nov 15, 2018 | 16.18 | 16.75 | 16.18 | 16.62 | 116,655 | +0.23(+1.40%) |
Nov 14, 2018 | 16.48 | 16.48 | 16.27 | 16.39 | 109,926 | -0.04(-0.24%) |
Nov 13, 2018 | 16.34 | 16.53 | 16.10 | 16.43 | 114,890 | +0.34(+2.11%) |
Nov 12, 2018 | 16.32 | 16.32 | 16.07 | 16.09 | 72,303 | -0.21(-1.29%) |
Nov 09, 2018 | 16.48 | 16.48 | 16.12 | 16.30 | 91,700 | -0.31(-1.90%) |
Nov 08, 2018 | 16.59 | 16.85 | 16.56 | 16.61 | 141,171 | -0.20(-1.16%) |
Nov 07, 2018 | 17.10 | 17.10 | 16.68 | 16.81 | 113,415 | +0.20(+1.23%) |
Nov 06, 2018 | 16.67 | 16.67 | 16.52 | 16.61 | 120,986 | -0.02(-0.09%) |
Nov 05, 2018 | 16.60 | 16.66 | 16.49 | 16.62 | 128,722 | +0.02(+0.09%) |
Nov 02, 2018 | 16.51 | 16.79 | 16.37 | 16.61 | 109,700 | +0.24(+1.47%) |
Nov 01, 2018 | 16.04 | 16.43 | 16.00 | 16.36 | 80,680 | +0.51(+3.22%) |
Oct 31, 2018 | 15.91 | 15.95 | 15.83 | 15.86 | 99,863 | +0.05(+0.35%) |
Oct 30, 2018 | 15.49 | 15.84 | 15.49 | 15.80 | 169,877 | +0.31(+2.00%) |
Oct 29, 2018 | 15.60 | 15.82 | 15.32 | 15.49 | 152,560 | -0.24(-1.53%) |
Oct 26, 2018 | 15.62 | 15.88 | 15.60 | 15.73 | 121,600 | -0.14(-0.88%) |
Oct 25, 2018 | 15.67 | 15.97 | 15.67 | 15.87 | 195,906 | +0.36(+2.32%) |
Oct 24, 2018 | 15.86 | 15.87 | 15.51 | 15.51 | 74,506 | -0.44(-2.76%) |
Oct 23, 2018 | 15.23 | 15.97 | 15.23 | 15.95 | 123,589 | -0.16(-0.96%) |
Oct 22, 2018 | 15.66 | 16.15 | 15.66 | 16.11 | 125,418 | +0.39(+2.51%) |
Oct 19, 2018 | 15.78 | 16.03 | 15.64 | 15.71 | 97,000 | +0.52(+3.42%) |
Oct 18, 2018 | 15.19 | 15.69 | 15.16 | 15.19 | 141,115 | -0.39(-2.50%) |
Oct 17, 2018 | 15.68 | 15.80 | 15.49 | 15.58 | 129,561 | -0.18(-1.14%) |
Oct 16, 2018 | 15.80 | 15.80 | 15.59 | 15.76 | 115,585 | +0.18(+1.16%) |
Oct 15, 2018 | 15.56 | 15.62 | 15.43 | 15.58 | 141,908 | -0.28(-1.73%) |
Oct 12, 2018 | 15.50 | 15.89 | 15.50 | 15.86 | 170,400 | +0.26(+1.63%) |
Oct 11, 2018 | 14.99 | 15.81 | 14.99 | 15.60 | 197,041 | -0.03(-0.19%) |
Oct 10, 2018 | 15.97 | 15.97 | 15.63 | 15.63 | 104,348 | -0.46(-2.83%) |
Oct 09, 2018 | 16.25 | 16.25 | 16.01 | 16.09 | 99,674 | -0.00(-0.03%) |
Oct 08, 2018 | 15.85 | 16.10 | 15.85 | 16.09 | 126,930 | -0.11(-0.68%) |
Oct 05, 2018 | 16.23 | 16.27 | 16.10 | 16.20 | 70,700 | -0.11(-0.67%) |
Oct 04, 2018 | 15.85 | 16.42 | 15.85 | 16.31 | 119,970 | -0.41(-2.45%) |
Oct 03, 2018 | 16.61 | 16.86 | 16.61 | 16.72 | 99,618 | -0.13(-0.77%) |
Oct 02, 2018 | 16.86 | 16.97 | 16.84 | 16.85 | 83,539 | -0.57(-3.27%) |