Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.04 | 17.21 | 16.98 | 17.16 | 11,702 | +0.18(+1.03%) |
Dec 28, 2018 | 17.02 | 17.23 | 16.92 | 16.99 | 48,043 | +0.13(+0.75%) |
Dec 27, 2018 | 16.66 | 16.86 | 16.36 | 16.86 | 55,668 | -0.05(-0.29%) |
Dec 26, 2018 | 15.94 | 16.91 | 15.94 | 16.91 | 26,017 | +1.02(+6.44%) |
Dec 24, 2018 | 16.40 | 16.40 | 15.89 | 15.89 | 58,206 | -0.58(-3.55%) |
Dec 21, 2018 | 16.68 | 16.92 | 16.47 | 16.47 | 19,402 | -0.20(-1.23%) |
Dec 20, 2018 | 17.16 | 17.16 | 16.54 | 16.68 | 19,964 | -0.50(-2.89%) |
Dec 19, 2018 | 17.53 | 17.56 | 17.08 | 17.17 | 13,967 | -0.44(-2.49%) |
Dec 18, 2018 | 17.39 | 17.77 | 17.39 | 17.61 | 29,077 | +0.11(+0.63%) |
Dec 17, 2018 | 17.94 | 18.02 | 17.39 | 17.50 | 10,424 | -0.53(-2.96%) |
Dec 14, 2018 | 19.00 | 19.00 | 17.99 | 18.04 | 18,048 | -0.35(-1.90%) |
Dec 13, 2018 | 18.37 | 18.40 | 18.30 | 18.38 | 10,598 | +0.08(+0.42%) |
Dec 12, 2018 | 18.40 | 18.50 | 18.31 | 18.31 | 12,317 | +0.10(+0.53%) |
Dec 11, 2018 | 18.51 | 18.51 | 18.13 | 18.21 | 12,272 | -0.03(-0.18%) |
Dec 10, 2018 | 18.08 | 18.24 | 18.01 | 18.24 | 11,058 | +0.12(+0.67%) |
Dec 07, 2018 | 18.68 | 18.71 | 18.08 | 18.12 | 13,200 | -0.38(-2.04%) |
Dec 06, 2018 | 18.43 | 18.56 | 18.13 | 18.50 | 13,471 | -0.18(-0.99%) |
Dec 04, 2018 | 19.26 | 19.26 | 18.67 | 18.68 | 130,462 | -0.56(-2.92%) |
Dec 03, 2018 | 19.14 | 19.26 | 19.14 | 19.25 | 15,405 | +0.28(+1.48%) |
Nov 30, 2018 | 18.63 | 18.97 | 18.63 | 18.97 | 12,169 | +0.11(+0.57%) |
Nov 29, 2018 | 18.70 | 18.91 | 18.70 | 18.86 | 12,363 | -0.07(-0.36%) |
Nov 28, 2018 | 18.57 | 18.93 | 18.49 | 18.93 | 6,962 | +0.46(+2.47%) |
Nov 27, 2018 | 18.36 | 18.63 | 18.36 | 18.47 | 11,602 | +0.01(+0.05%) |
Nov 26, 2018 | 18.25 | 18.52 | 18.25 | 18.46 | 9,974 | +0.26(+1.44%) |
Nov 23, 2018 | 18.19 | 18.21 | 18.18 | 18.20 | 2,578 | +0.01(+0.08%) |
Nov 21, 2018 | 18.19 | 18.19 | 18.19 | 0 | +0.22(+1.23%) | |
Nov 20, 2018 | 17.86 | 18.11 | 17.86 | 17.97 | 9,021 | -0.34(-1.86%) |
Nov 19, 2018 | 18.60 | 18.60 | 18.31 | 18.31 | 9,436 | -0.29(-1.56%) |
Nov 16, 2018 | 18.27 | 18.65 | 18.27 | 18.60 | 7,941 | +0.12(+0.63%) |
Nov 15, 2018 | 17.90 | 18.48 | 17.90 | 18.48 | 16,507 | +0.46(+2.53%) |
Nov 14, 2018 | 18.16 | 18.21 | 18.03 | 18.03 | 4,565 | -0.13(-0.69%) |
Nov 13, 2018 | 18.07 | 18.38 | 18.07 | 18.15 | 5,488 | +0.09(+0.49%) |
Nov 12, 2018 | 18.52 | 18.52 | 18.05 | 18.06 | 11,778 | -0.60(-3.23%) |
Nov 09, 2018 | 18.75 | 18.75 | 18.49 | 18.67 | 18,666 | -0.12(-0.62%) |
Nov 08, 2018 | 18.81 | 18.96 | 18.78 | 18.78 | 10,790 | -0.20(-1.07%) |
Nov 07, 2018 | 18.82 | 18.99 | 18.76 | 18.99 | 5,819 | +0.42(+2.25%) |
Nov 06, 2018 | 18.66 | 18.69 | 18.55 | 18.57 | 55,789 | -0.10(-0.52%) |
Nov 05, 2018 | 18.78 | 18.78 | 18.51 | 18.67 | 8,500 | -0.01(-0.05%) |
Nov 02, 2018 | 18.77 | 18.77 | 18.51 | 18.68 | 9,797 | -0.16(-0.82%) |
Nov 01, 2018 | 18.29 | 18.83 | 18.29 | 18.83 | 6,431 | +0.69(+3.79%) |
Oct 31, 2018 | 17.91 | 18.33 | 17.91 | 18.14 | 9,889 | +0.28(+1.57%) |
Oct 30, 2018 | 17.26 | 17.86 | 17.26 | 17.86 | 12,339 | +0.56(+3.25%) |
Oct 29, 2018 | 17.37 | 17.77 | 17.21 | 17.30 | 12,119 | +0.02(+0.11%) |
Oct 26, 2018 | 17.16 | 17.51 | 17.10 | 17.28 | 7,012 | -0.16(-0.89%) |
Oct 25, 2018 | 17.33 | 17.53 | 17.33 | 17.43 | 12,702 | +0.36(+2.10%) |
Oct 24, 2018 | 17.63 | 17.63 | 17.08 | 17.08 | 39,824 | -0.73(-4.08%) |
Oct 23, 2018 | 17.60 | 17.80 | 17.27 | 17.80 | 14,486 | +0.07(+0.38%) |
Oct 22, 2018 | 17.89 | 17.89 | 17.61 | 17.73 | 16,571 | -0.07(-0.38%) |
Oct 19, 2018 | 17.93 | 17.95 | 17.69 | 17.80 | 6,600 | -0.13(-0.71%) |
Oct 18, 2018 | 18.22 | 18.22 | 17.87 | 17.93 | 7,918 | -0.29(-1.59%) |
Oct 17, 2018 | 18.35 | 18.35 | 18.17 | 18.22 | 2,893 | -0.16(-0.84%) |
Oct 16, 2018 | 18.12 | 18.37 | 18.12 | 18.37 | 6,238 | +0.47(+2.60%) |
Oct 15, 2018 | 17.59 | 17.91 | 17.59 | 17.91 | 8,390 | +0.32(+1.82%) |
Oct 12, 2018 | 17.78 | 17.78 | 17.45 | 17.59 | 9,075 | -0.03(-0.16%) |
Oct 11, 2018 | 17.54 | 17.67 | 17.41 | 17.62 | 17,654 | -0.05(-0.28%) |
Oct 10, 2018 | 18.10 | 18.10 | 17.54 | 17.67 | 12,366 | -0.49(-2.72%) |
Oct 09, 2018 | 18.21 | 18.34 | 18.14 | 18.16 | 12,056 | -0.12(-0.64%) |
Oct 08, 2018 | 18.45 | 18.45 | 18.13 | 18.28 | 10,517 | -0.11(-0.58%) |
Oct 05, 2018 | 18.77 | 18.81 | 18.34 | 18.38 | 13,407 | -0.39(-2.07%) |
Oct 04, 2018 | 19.15 | 19.15 | 18.73 | 18.77 | 10,096 | -0.43(-2.22%) |
Oct 03, 2018 | 19.35 | 19.35 | 19.19 | 19.20 | 5,228 | -0.19(-1.00%) |
Oct 02, 2018 | 19.18 | 19.41 | 19.18 | 19.39 | 10,753 | +0.15(+0.76%) |