Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.98 | 16.05 | 15.98 | 16.04 | 2,222 | -0.05(-0.28%) |
Dec 28, 2018 | 16.08 | 16.31 | 15.98 | 16.08 | 4,667 | +0.11(+0.68%) |
Dec 27, 2018 | 15.64 | 15.97 | 15.60 | 15.97 | 4,629 | -0.07(-0.44%) |
Dec 26, 2018 | 15.90 | 16.04 | 15.50 | 16.04 | 1,121 | +0.56(+3.63%) |
Dec 24, 2018 | 15.57 | 15.83 | 15.31 | 15.48 | 2,367 | -0.49(-3.06%) |
Dec 21, 2018 | 15.91 | 16.15 | 15.91 | 15.97 | 2,479 | -0.06(-0.38%) |
Dec 20, 2018 | 16.23 | 16.23 | 15.95 | 16.03 | 4,211 | -0.24(-1.48%) |
Dec 19, 2018 | 16.67 | 16.67 | 16.27 | 16.27 | 710 | -0.37(-2.24%) |
Dec 18, 2018 | 16.70 | 16.81 | 16.64 | 16.64 | 1,563 | -0.02(-0.11%) |
Dec 17, 2018 | 16.73 | 16.96 | 16.47 | 16.66 | 6,549 | -0.15(-0.90%) |
Dec 14, 2018 | 16.93 | 16.93 | 16.81 | 16.81 | 789 | -0.32(-1.86%) |
Dec 13, 2018 | 17.36 | 17.36 | 17.13 | 17.13 | 1,088 | +0.01(+0.05%) |
Dec 12, 2018 | 17.01 | 17.18 | 16.67 | 17.12 | 8,757 | +0.27(+1.58%) |
Dec 11, 2018 | 16.85 | 17.08 | 16.84 | 16.86 | 3,159 | +0.12(+0.74%) |
Dec 10, 2018 | 16.90 | 16.90 | 16.68 | 16.73 | 1,594 | -0.15(-0.89%) |
Dec 07, 2018 | 17.16 | 17.16 | 16.88 | 16.88 | 901 | -0.61(-3.50%) |
Dec 06, 2018 | 17.25 | 17.49 | 16.97 | 17.49 | 2,963 | -0.12(-0.70%) |
Dec 04, 2018 | 18.25 | 18.25 | 17.62 | 17.62 | 1,014 | -0.60(-3.31%) |
Dec 03, 2018 | 18.08 | 18.22 | 18.08 | 18.22 | 1,572 | +0.66(+3.74%) |
Nov 30, 2018 | 17.71 | 17.71 | 17.47 | 17.57 | 1,127 | +0.07(+0.41%) |
Nov 29, 2018 | 17.74 | 17.74 | 17.49 | 17.49 | 1,015 | -0.04(-0.25%) |
Nov 28, 2018 | 17.49 | 17.74 | 17.16 | 17.54 | 2,740 | +0.28(+1.59%) |
Nov 27, 2018 | 17.45 | 17.45 | 17.25 | 17.26 | 1,990 | -0.08(-0.46%) |
Nov 26, 2018 | 17.02 | 17.55 | 17.02 | 17.34 | 1,703 | +0.31(+1.82%) |
Nov 23, 2018 | 17.16 | 17.18 | 17.03 | 17.03 | 3,607 | -0.18(-1.02%) |
Nov 21, 2018 | 17.21 | 17.21 | 17.21 | 0 | +0.30(+1.77%) | |
Nov 20, 2018 | 17.03 | 17.03 | 16.86 | 16.91 | 1,042 | -0.35(-2.00%) |
Nov 19, 2018 | 17.65 | 17.74 | 17.25 | 17.25 | 1,508 | -0.27(-1.52%) |
Nov 16, 2018 | 17.41 | 17.52 | 17.37 | 17.52 | 1,127 | -0.05(-0.27%) |
Nov 15, 2018 | 17.47 | 17.74 | 17.47 | 17.57 | 816 | -0.17(-0.98%) |
Nov 14, 2018 | 17.47 | 17.74 | 17.34 | 17.74 | 1,779 | +0.42(+2.42%) |
Nov 13, 2018 | 17.43 | 17.43 | 17.32 | 17.32 | 873 | +0.33(+1.92%) |
Nov 12, 2018 | 17.53 | 17.53 | 17.00 | 17.00 | 2,830 | -0.51(-2.94%) |
Nov 09, 2018 | 17.77 | 17.77 | 17.46 | 17.51 | 2,367 | -0.33(-1.85%) |
Nov 08, 2018 | 17.88 | 18.06 | 17.84 | 17.84 | 1,423 | -0.14(-0.76%) |
Nov 07, 2018 | 17.93 | 18.08 | 17.93 | 17.98 | 2,820 | +0.03(+0.18%) |
Nov 06, 2018 | 18.04 | 18.04 | 17.90 | 17.95 | 3,019 | +0.07(+0.40%) |
Nov 05, 2018 | 18.04 | 18.04 | 17.70 | 17.88 | 6,179 | -0.27(-1.47%) |
Nov 02, 2018 | 18.14 | 18.14 | 18.14 | 18.14 | 225 | +0.00(+0.00%) |
Nov 01, 2018 | 17.80 | 18.14 | 17.79 | 18.14 | 1,537 | +0.55(+3.13%) |
Oct 31, 2018 | 17.30 | 17.65 | 17.30 | 17.59 | 7,074 | +0.70(+4.11%) |
Oct 30, 2018 | 16.84 | 16.90 | 16.84 | 16.90 | 769 | +0.33(+2.02%) |
Oct 29, 2018 | 16.78 | 16.79 | 16.56 | 16.56 | 1,554 | +0.03(+0.19%) |
Oct 26, 2018 | 16.50 | 16.57 | 16.43 | 16.53 | 6,763 | -0.15(-0.88%) |
Oct 25, 2018 | 16.68 | 16.71 | 16.67 | 16.68 | 2,275 | -0.01(-0.05%) |
Oct 24, 2018 | 16.82 | 16.82 | 16.69 | 16.69 | 1,823 | -0.32(-1.88%) |
Oct 23, 2018 | 16.78 | 17.01 | 16.78 | 17.01 | 533 | -0.22(-1.29%) |
Oct 22, 2018 | 17.37 | 17.37 | 17.23 | 17.23 | 1,778 | +0.14(+0.83%) |
Oct 19, 2018 | 17.23 | 17.23 | 17.09 | 17.09 | 1,014 | -0.07(-0.41%) |
Oct 18, 2018 | 17.30 | 17.41 | 17.15 | 17.16 | 2,645 | -0.53(-2.99%) |
Oct 17, 2018 | 17.96 | 17.96 | 17.53 | 17.69 | 3,024 | -0.04(-0.22%) |
Oct 16, 2018 | 17.62 | 17.96 | 17.52 | 17.73 | 9,870 | +0.15(+0.86%) |
Oct 15, 2018 | 17.54 | 17.58 | 17.54 | 17.57 | 1,165 | +0.04(+0.20%) |
Oct 12, 2018 | 17.65 | 17.74 | 17.52 | 17.54 | 2,930 | +0.03(+0.15%) |
Oct 11, 2018 | 17.38 | 17.80 | 17.38 | 17.51 | 10,855 | -0.12(-0.65%) |
Oct 10, 2018 | 17.99 | 17.99 | 17.55 | 17.63 | 18,952 | -0.56(-3.07%) |
Oct 09, 2018 | 17.98 | 18.24 | 17.98 | 18.19 | 14,792 | -0.12(-0.68%) |
Oct 08, 2018 | 18.35 | 18.35 | 18.24 | 18.31 | 2,315 | -0.19(-1.01%) |
Oct 05, 2018 | 18.96 | 18.96 | 18.49 | 18.50 | 12,061 | -0.46(-2.43%) |
Oct 04, 2018 | 19.07 | 19.30 | 18.88 | 18.96 | 4,236 | -0.47(-2.42%) |
Oct 03, 2018 | 19.30 | 19.56 | 19.30 | 19.43 | 4,251 | -0.07(-0.36%) |
Oct 02, 2018 | 19.50 | 19.53 | 19.50 | 19.50 | 1,360 | -0.03(-0.14%) |