Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.07 | 16.12 | 15.90 | 16.09 | 2,493,444 | +0.07(+0.42%) |
Dec 28, 2018 | 16.16 | 16.23 | 15.95 | 16.02 | 4,239,883 | +0.25(+1.61%) |
Dec 27, 2018 | 15.54 | 15.76 | 15.38 | 15.76 | 4,560,049 | -0.04(-0.27%) |
Dec 26, 2018 | 15.37 | 15.81 | 15.27 | 15.81 | 3,779,193 | +0.41(+2.69%) |
Dec 24, 2018 | 15.55 | 15.60 | 15.35 | 15.39 | 2,038,575 | -0.21(-1.36%) |
Dec 21, 2018 | 15.86 | 15.93 | 15.57 | 15.60 | 3,581,157 | -0.22(-1.39%) |
Dec 20, 2018 | 15.93 | 16.02 | 15.73 | 15.82 | 4,330,185 | -0.30(-1.89%) |
Dec 19, 2018 | 16.48 | 16.56 | 16.02 | 16.13 | 3,696,275 | -0.30(-1.80%) |
Dec 18, 2018 | 16.53 | 16.62 | 16.36 | 16.42 | 3,621,712 | +0.26(+1.62%) |
Dec 17, 2018 | 16.48 | 16.52 | 16.08 | 16.16 | 5,677,640 | -0.25(-1.55%) |
Dec 14, 2018 | 16.59 | 16.72 | 16.37 | 16.42 | 3,137,279 | -0.35(-2.07%) |
Dec 13, 2018 | 16.92 | 16.93 | 16.67 | 16.76 | 2,946,115 | +0.05(+0.30%) |
Dec 12, 2018 | 16.81 | 16.92 | 16.70 | 16.71 | 4,178,700 | +0.74(+4.66%) |
Dec 11, 2018 | 16.29 | 16.30 | 15.88 | 15.97 | 5,301,628 | -0.06(-0.37%) |
Dec 10, 2018 | 16.08 | 16.14 | 15.86 | 16.03 | 3,709,076 | +0.08(+0.48%) |
Dec 07, 2018 | 16.18 | 16.26 | 15.88 | 15.95 | 3,882,157 | -0.31(-1.93%) |
Dec 06, 2018 | 16.21 | 16.30 | 16.03 | 16.26 | 4,917,795 | -0.37(-2.24%) |
Dec 04, 2018 | 17.14 | 17.15 | 16.63 | 16.64 | 2,975,139 | -0.55(-3.20%) |
Dec 03, 2018 | 17.28 | 17.31 | 17.11 | 17.19 | 2,509,464 | +0.03(+0.15%) |
Nov 30, 2018 | 17.06 | 17.21 | 17.04 | 17.16 | 2,092,347 | -0.06(-0.34%) |
Nov 29, 2018 | 17.27 | 17.31 | 17.16 | 17.22 | 1,745,917 | -0.08(-0.44%) |
Nov 28, 2018 | 17.09 | 17.30 | 16.93 | 17.30 | 2,910,402 | +0.36(+2.10%) |
Nov 27, 2018 | 16.93 | 17.00 | 16.86 | 16.94 | 2,408,777 | -0.09(-0.55%) |
Nov 26, 2018 | 17.01 | 17.11 | 16.97 | 17.03 | 4,102,055 | +0.26(+1.56%) |
Nov 23, 2018 | 16.75 | 16.83 | 16.75 | 16.77 | 1,168,547 | -0.12(-0.70%) |
Nov 21, 2018 | 16.89 | 16.89 | 16.89 | 0 | +0.23(+1.37%) | |
Nov 20, 2018 | 16.56 | 16.74 | 16.50 | 16.66 | 3,123,088 | -0.16(-0.96%) |
Nov 19, 2018 | 17.07 | 17.09 | 16.80 | 16.82 | 2,803,827 | -0.22(-1.29%) |
Nov 16, 2018 | 16.89 | 17.08 | 16.86 | 17.04 | 3,854,031 | +0.16(+0.95%) |
Nov 15, 2018 | 16.63 | 16.94 | 16.54 | 16.88 | 3,634,595 | +0.21(+1.27%) |
Nov 14, 2018 | 16.75 | 16.81 | 16.63 | 16.67 | 2,314,254 | +0.00(+0.00%) |
Nov 13, 2018 | 16.67 | 16.87 | 16.58 | 16.67 | 4,507,870 | +0.10(+0.61%) |
Nov 12, 2018 | 16.77 | 16.81 | 16.55 | 16.57 | 4,817,047 | -0.48(-2.83%) |
Nov 09, 2018 | 17.05 | 17.13 | 16.97 | 17.05 | 2,616,349 | -0.20(-1.18%) |
Nov 08, 2018 | 17.43 | 17.48 | 17.21 | 17.25 | 1,721,593 | -0.20(-1.16%) |
Nov 07, 2018 | 17.38 | 17.47 | 17.26 | 17.46 | 1,940,815 | +0.19(+1.08%) |
Nov 06, 2018 | 17.25 | 17.32 | 17.17 | 17.27 | 2,204,342 | +0.08(+0.44%) |
Nov 05, 2018 | 17.29 | 17.30 | 17.10 | 17.19 | 3,501,387 | -0.08(-0.49%) |
Nov 02, 2018 | 17.51 | 17.54 | 17.21 | 17.28 | 2,917,940 | +0.04(+0.25%) |
Nov 01, 2018 | 17.14 | 17.27 | 17.03 | 17.24 | 2,966,516 | +0.26(+1.55%) |
Oct 31, 2018 | 17.04 | 17.12 | 16.96 | 16.97 | 2,855,693 | +0.21(+1.26%) |
Oct 30, 2018 | 16.47 | 16.78 | 16.40 | 16.76 | 6,629,679 | +0.44(+2.70%) |
Oct 29, 2018 | 16.71 | 16.71 | 16.15 | 16.32 | 6,318,862 | -0.19(-1.13%) |
Oct 26, 2018 | 16.38 | 16.70 | 16.27 | 16.51 | 4,382,052 | -0.25(-1.51%) |
Oct 25, 2018 | 16.69 | 16.97 | 16.66 | 16.76 | 3,443,427 | -0.07(-0.40%) |
Oct 24, 2018 | 17.36 | 17.40 | 16.80 | 16.83 | 3,053,460 | -0.75(-4.28%) |
Oct 23, 2018 | 17.41 | 17.64 | 17.35 | 17.58 | 2,527,002 | -0.17(-0.95%) |
Oct 22, 2018 | 17.86 | 17.89 | 17.68 | 17.75 | 2,020,025 | +0.00(+0.00%) |
Oct 19, 2018 | 17.70 | 17.89 | 17.68 | 17.75 | 2,467,681 | -0.19(-1.08%) |
Oct 18, 2018 | 18.06 | 18.13 | 17.86 | 17.95 | 3,871,265 | -0.14(-0.75%) |
Oct 17, 2018 | 18.06 | 18.15 | 17.94 | 18.08 | 2,536,081 | -0.08(-0.47%) |
Oct 16, 2018 | 18.15 | 18.19 | 18.07 | 18.17 | 1,735,026 | +0.32(+1.80%) |
Oct 15, 2018 | 17.88 | 17.95 | 17.82 | 17.85 | 2,303,085 | -0.14(-0.80%) |
Oct 12, 2018 | 18.15 | 18.19 | 17.78 | 17.99 | 1,876,080 | +0.10(+0.57%) |
Oct 11, 2018 | 18.20 | 18.25 | 17.82 | 17.89 | 2,581,107 | -0.34(-1.86%) |
Oct 10, 2018 | 18.55 | 18.56 | 18.22 | 18.23 | 2,638,086 | -0.66(-3.49%) |
Oct 09, 2018 | 18.84 | 18.97 | 18.77 | 18.89 | 1,717,701 | -0.14(-0.71%) |
Oct 08, 2018 | 18.89 | 19.04 | 18.84 | 19.02 | 1,891,668 | -0.14(-0.71%) |
Oct 05, 2018 | 19.26 | 19.29 | 19.05 | 19.16 | 1,449,929 | -0.23(-1.18%) |
Oct 04, 2018 | 19.47 | 19.50 | 19.27 | 19.39 | 1,931,858 | -0.25(-1.25%) |
Oct 03, 2018 | 19.68 | 19.72 | 19.57 | 19.63 | 1,616,139 | +0.02(+0.09%) |
Oct 02, 2018 | 19.45 | 19.65 | 19.44 | 19.61 | 2,782,364 | -0.20(-1.02%) |