Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.80 | 17.81 | 17.17 | 17.80 | 209,500 | +0.04(+0.23%) |
Dec 28, 2018 | 17.00 | 18.09 | 17.00 | 17.76 | 249,900 | +0.77(+4.53%) |
Dec 27, 2018 | 16.35 | 17.00 | 16.35 | 16.99 | 162,408 | +0.36(+2.16%) |
Dec 26, 2018 | 15.65 | 16.68 | 15.46 | 16.63 | 250,077 | +1.09(+7.01%) |
Dec 24, 2018 | 15.71 | 16.25 | 15.48 | 15.54 | 129,800 | -0.31(-1.96%) |
Dec 21, 2018 | 16.74 | 16.74 | 15.69 | 15.85 | 952,200 | -0.74(-4.46%) |
Dec 20, 2018 | 16.74 | 16.96 | 16.39 | 16.59 | 189,283 | -0.14(-0.84%) |
Dec 19, 2018 | 17.48 | 17.72 | 16.58 | 16.73 | 298,543 | -0.82(-4.67%) |
Dec 18, 2018 | 17.81 | 18.35 | 17.52 | 17.55 | 187,209 | -0.06(-0.34%) |
Dec 17, 2018 | 17.77 | 18.23 | 17.50 | 17.61 | 266,556 | -0.18(-1.01%) |
Dec 14, 2018 | 17.98 | 18.28 | 17.60 | 17.79 | 150,300 | -0.42(-2.31%) |
Dec 13, 2018 | 18.59 | 18.92 | 18.10 | 18.21 | 158,021 | -0.28(-1.51%) |
Dec 12, 2018 | 18.57 | 18.80 | 18.28 | 18.49 | 177,070 | +0.29(+1.59%) |
Dec 11, 2018 | 18.59 | 18.85 | 18.07 | 18.20 | 155,396 | -0.02(-0.11%) |
Dec 10, 2018 | 18.54 | 18.77 | 18.09 | 18.22 | 213,305 | -0.32(-1.73%) |
Dec 07, 2018 | 19.00 | 19.10 | 18.41 | 18.54 | 214,400 | -0.48(-2.52%) |
Dec 06, 2018 | 18.89 | 19.14 | 18.41 | 19.02 | 226,728 | -0.27(-1.40%) |
Dec 04, 2018 | 19.85 | 19.93 | 18.30 | 19.29 | 210,300 | -0.80(-3.98%) |
Dec 03, 2018 | 20.44 | 20.57 | 19.75 | 20.09 | 303,324 | +0.17(+0.85%) |
Nov 30, 2018 | 19.57 | 20.02 | 19.36 | 19.92 | 230,500 | +0.27(+1.37%) |
Nov 29, 2018 | 19.22 | 19.80 | 19.13 | 19.65 | 213,356 | +0.42(+2.18%) |
Nov 28, 2018 | 18.51 | 19.28 | 18.20 | 19.23 | 184,829 | +0.98(+5.37%) |
Nov 27, 2018 | 18.06 | 18.58 | 17.53 | 18.25 | 138,449 | +0.11(+0.61%) |
Nov 26, 2018 | 18.19 | 18.27 | 17.82 | 18.14 | 276,584 | +0.24(+1.34%) |
Nov 23, 2018 | 17.70 | 18.15 | 17.58 | 17.90 | 81,900 | +0.07(+0.39%) |
Nov 21, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.44(+2.53%) | |
Nov 20, 2018 | 16.79 | 17.64 | 16.57 | 17.39 | 334,689 | +0.36(+2.11%) |
Nov 19, 2018 | 17.45 | 17.45 | 16.86 | 17.03 | 245,476 | -0.53(-3.02%) |
Nov 16, 2018 | 16.65 | 17.57 | 16.59 | 17.56 | 305,900 | +0.54(+3.17%) |
Nov 15, 2018 | 16.18 | 17.19 | 16.18 | 17.02 | 195,925 | +0.81(+5.00%) |
Nov 14, 2018 | 16.30 | 16.68 | 16.06 | 16.21 | 296,712 | +0.04(+0.25%) |
Nov 13, 2018 | 16.39 | 16.69 | 15.97 | 16.17 | 241,843 | -0.03(-0.19%) |
Nov 12, 2018 | 16.89 | 16.89 | 16.08 | 16.20 | 319,665 | -0.85(-4.99%) |
Nov 09, 2018 | 17.40 | 17.40 | 16.89 | 17.05 | 139,100 | -0.58(-3.29%) |
Nov 08, 2018 | 17.58 | 17.99 | 17.51 | 17.63 | 133,982 | -0.15(-0.84%) |
Nov 07, 2018 | 17.48 | 17.79 | 17.18 | 17.78 | 218,168 | +0.52(+3.01%) |
Nov 06, 2018 | 17.30 | 17.49 | 17.08 | 17.26 | 208,388 | -0.02(-0.12%) |
Nov 05, 2018 | 17.98 | 18.04 | 16.92 | 17.28 | 351,436 | -0.79(-4.40%) |
Nov 02, 2018 | 16.11 | 19.82 | 16.11 | 18.07 | 612,200 | -0.57(-3.03%) |
Nov 01, 2018 | 17.54 | 18.77 | 17.26 | 18.64 | 271,107 | +1.38(+8.00%) |
Oct 31, 2018 | 16.98 | 17.42 | 16.70 | 17.26 | 321,405 | +0.64(+3.85%) |
Oct 30, 2018 | 15.97 | 16.67 | 15.90 | 16.62 | 286,036 | +0.63(+3.94%) |
Oct 29, 2018 | 16.75 | 17.30 | 15.72 | 15.99 | 436,059 | -1.28(-7.41%) |
Oct 26, 2018 | 17.03 | 17.65 | 16.71 | 17.27 | 307,200 | -0.34(-1.93%) |
Oct 25, 2018 | 17.07 | 17.67 | 16.85 | 17.61 | 216,859 | +0.80(+4.76%) |
Oct 24, 2018 | 17.91 | 17.94 | 16.79 | 16.81 | 261,942 | -1.20(-6.66%) |
Oct 23, 2018 | 17.53 | 18.17 | 17.20 | 18.01 | 202,097 | -0.03(-0.17%) |
Oct 22, 2018 | 18.22 | 18.45 | 17.97 | 18.04 | 263,057 | -0.08(-0.44%) |
Oct 19, 2018 | 18.35 | 18.67 | 17.99 | 18.12 | 233,000 | -0.17(-0.93%) |
Oct 18, 2018 | 18.92 | 18.92 | 18.22 | 18.29 | 448,012 | -0.69(-3.64%) |
Oct 17, 2018 | 18.25 | 19.55 | 18.20 | 18.98 | 505,494 | +1.08(+6.03%) |
Oct 16, 2018 | 17.27 | 17.92 | 17.16 | 17.90 | 259,839 | +0.85(+4.99%) |
Oct 15, 2018 | 16.90 | 17.34 | 16.79 | 17.05 | 195,783 | +0.15(+0.89%) |
Oct 12, 2018 | 17.15 | 17.34 | 16.65 | 16.90 | 220,800 | +0.15(+0.90%) |
Oct 11, 2018 | 17.29 | 17.71 | 16.73 | 16.75 | 288,943 | -0.58(-3.35%) |
Oct 10, 2018 | 17.45 | 17.91 | 17.21 | 17.33 | 314,085 | -0.30(-1.70%) |
Oct 09, 2018 | 17.81 | 18.00 | 17.42 | 17.63 | 279,231 | -0.17(-0.96%) |
Oct 08, 2018 | 18.26 | 18.30 | 17.75 | 17.80 | 319,616 | -0.52(-2.84%) |
Oct 05, 2018 | 18.85 | 18.85 | 18.10 | 18.32 | 392,700 | -0.52(-2.76%) |
Oct 04, 2018 | 19.94 | 19.94 | 18.54 | 18.84 | 516,635 | -1.11(-5.56%) |
Oct 03, 2018 | 19.60 | 19.98 | 19.47 | 19.95 | 168,753 | +0.36(+1.84%) |
Oct 02, 2018 | 19.68 | 19.96 | 19.45 | 19.59 | 206,293 | -0.03(-0.15%) |