Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.77 | 16.00 | 15.27 | 15.97 | 1,015,622 | +0.26(+1.65%) |
Dec 28, 2018 | 15.93 | 16.03 | 15.67 | 15.72 | 1,413,741 | -0.20(-1.23%) |
Dec 27, 2018 | 15.85 | 16.02 | 15.55 | 15.91 | 785,550 | -0.11(-0.67%) |
Dec 26, 2018 | 15.41 | 16.06 | 15.29 | 16.02 | 953,100 | +0.65(+4.24%) |
Dec 24, 2018 | 15.40 | 15.65 | 15.25 | 15.37 | 428,579 | -0.10(-0.63%) |
Dec 21, 2018 | 15.90 | 16.05 | 15.39 | 15.47 | 2,151,520 | -0.50(-3.13%) |
Dec 20, 2018 | 16.10 | 16.25 | 15.68 | 15.97 | 1,309,762 | -0.25(-1.54%) |
Dec 19, 2018 | 16.63 | 16.63 | 16.06 | 16.22 | 1,728,897 | +0.07(+0.44%) |
Dec 18, 2018 | 15.82 | 16.21 | 15.59 | 16.14 | 2,307,228 | +0.57(+3.67%) |
Dec 17, 2018 | 16.34 | 16.70 | 15.52 | 15.57 | 1,801,066 | -0.77(-4.70%) |
Dec 14, 2018 | 16.54 | 16.57 | 16.27 | 16.34 | 1,269,276 | -0.29(-1.77%) |
Dec 13, 2018 | 16.55 | 16.90 | 16.50 | 16.64 | 953,576 | +0.08(+0.49%) |
Dec 12, 2018 | 16.64 | 16.85 | 16.39 | 16.56 | 1,198,473 | +0.05(+0.32%) |
Dec 11, 2018 | 17.18 | 17.40 | 16.13 | 16.50 | 2,070,336 | -0.54(-3.20%) |
Dec 10, 2018 | 17.12 | 17.27 | 16.92 | 17.05 | 1,904,604 | -0.09(-0.52%) |
Dec 07, 2018 | 17.23 | 17.69 | 17.02 | 17.14 | 1,878,268 | -0.10(-0.57%) |
Dec 06, 2018 | 17.11 | 17.34 | 16.70 | 17.23 | 1,914,714 | +0.04(+0.26%) |
Dec 04, 2018 | 17.42 | 17.62 | 17.05 | 17.19 | 1,165,575 | -0.25(-1.43%) |
Dec 03, 2018 | 17.60 | 17.60 | 17.01 | 17.44 | 1,402,027 | -0.02(-0.10%) |
Nov 30, 2018 | 18.14 | 18.14 | 17.33 | 17.46 | 1,845,008 | -0.73(-4.03%) |
Nov 29, 2018 | 18.26 | 18.41 | 17.60 | 18.19 | 1,667,483 | -0.38(-2.07%) |
Nov 28, 2018 | 17.98 | 18.66 | 17.73 | 18.57 | 1,440,011 | +0.67(+3.74%) |
Nov 27, 2018 | 17.75 | 18.21 | 17.47 | 17.90 | 908,842 | +0.12(+0.65%) |
Nov 26, 2018 | 18.23 | 18.23 | 17.67 | 17.79 | 1,265,082 | -0.37(-2.02%) |
Nov 23, 2018 | 18.27 | 18.33 | 17.98 | 18.15 | 626,462 | -0.27(-1.45%) |
Nov 21, 2018 | 18.42 | 18.42 | 18.42 | 0 | +0.15(+0.83%) | |
Nov 20, 2018 | 18.52 | 18.59 | 18.10 | 18.27 | 1,178,464 | -0.45(-2.39%) |
Nov 19, 2018 | 18.66 | 19.03 | 18.51 | 18.72 | 1,130,865 | +0.04(+0.19%) |
Nov 16, 2018 | 18.51 | 18.70 | 17.99 | 18.68 | 1,347,780 | +0.04(+0.24%) |
Nov 15, 2018 | 19.10 | 19.14 | 18.48 | 18.64 | 886,721 | -0.62(-3.24%) |
Nov 14, 2018 | 19.45 | 19.68 | 19.21 | 19.26 | 897,258 | -0.01(-0.05%) |
Nov 13, 2018 | 19.12 | 19.40 | 19.12 | 19.27 | 795,484 | +0.22(+1.17%) |
Nov 12, 2018 | 19.10 | 19.40 | 18.96 | 19.05 | 1,056,707 | -0.12(-0.60%) |
Nov 09, 2018 | 19.28 | 19.60 | 18.96 | 19.16 | 1,334,573 | -0.20(-1.06%) |
Nov 08, 2018 | 19.37 | 19.56 | 19.33 | 19.37 | 1,277,915 | -0.09(-0.46%) |
Nov 07, 2018 | 19.12 | 19.46 | 19.00 | 19.46 | 1,376,571 | +0.33(+1.72%) |
Nov 06, 2018 | 18.78 | 19.18 | 18.74 | 19.13 | 1,282,031 | +0.31(+1.65%) |
Nov 05, 2018 | 18.58 | 18.83 | 18.31 | 18.82 | 1,442,482 | +0.23(+1.24%) |
Nov 02, 2018 | 18.14 | 18.62 | 18.13 | 18.58 | 1,112,350 | +0.44(+2.45%) |
Nov 01, 2018 | 17.78 | 18.35 | 17.71 | 18.14 | 1,175,544 | +0.40(+2.26%) |
Oct 31, 2018 | 18.19 | 18.33 | 17.31 | 17.74 | 2,187,221 | -0.34(-1.87%) |
Oct 30, 2018 | 17.11 | 18.18 | 16.74 | 18.08 | 2,104,759 | +1.05(+6.16%) |
Oct 29, 2018 | 18.05 | 18.49 | 16.92 | 17.03 | 3,470,770 | +0.29(+1.75%) |
Oct 26, 2018 | 17.18 | 17.41 | 16.64 | 16.73 | 2,827,492 | -0.63(-3.64%) |
Oct 25, 2018 | 17.32 | 17.54 | 17.08 | 17.37 | 1,653,470 | +0.25(+1.45%) |
Oct 24, 2018 | 17.74 | 17.90 | 17.11 | 17.12 | 1,854,565 | -0.64(-3.61%) |
Oct 23, 2018 | 17.56 | 17.84 | 17.51 | 17.76 | 1,776,335 | +0.04(+0.20%) |
Oct 22, 2018 | 17.37 | 17.78 | 17.37 | 17.72 | 695,850 | +0.33(+1.89%) |
Oct 19, 2018 | 17.66 | 17.70 | 17.30 | 17.39 | 969,750 | -0.10(-0.56%) |
Oct 18, 2018 | 18.01 | 18.10 | 17.47 | 17.49 | 1,289,285 | -0.62(-3.44%) |
Oct 17, 2018 | 17.91 | 18.34 | 17.84 | 18.11 | 813,186 | +0.13(+0.74%) |
Oct 16, 2018 | 17.65 | 18.08 | 17.60 | 17.98 | 918,221 | +0.34(+1.92%) |
Oct 15, 2018 | 17.37 | 17.77 | 17.33 | 17.64 | 782,790 | +0.20(+1.17%) |
Oct 12, 2018 | 17.61 | 17.73 | 17.37 | 17.44 | 1,004,163 | +0.03(+0.15%) |
Oct 11, 2018 | 17.78 | 17.99 | 17.41 | 17.41 | 1,109,119 | -0.40(-2.25%) |
Oct 10, 2018 | 17.93 | 18.22 | 17.78 | 17.81 | 943,821 | -0.18(-0.99%) |
Oct 09, 2018 | 18.05 | 18.38 | 17.85 | 17.99 | 990,755 | -0.04(-0.25%) |
Oct 08, 2018 | 17.69 | 18.07 | 17.69 | 18.03 | 1,437,096 | +0.35(+1.96%) |
Oct 05, 2018 | 17.57 | 17.86 | 17.54 | 17.69 | 942,872 | +0.10(+0.56%) |
Oct 04, 2018 | 17.34 | 17.61 | 17.03 | 17.59 | 731,180 | +0.24(+1.38%) |
Oct 03, 2018 | 17.56 | 17.76 | 17.32 | 17.35 | 830,665 | -0.13(-0.76%) |
Oct 02, 2018 | 17.40 | 17.56 | 17.27 | 17.48 | 1,035,804 | +0.06(+0.36%) |