Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.19 | 16.34 | 15.88 | 16.21 | 3,124,200 | +0.12(+0.75%) |
Dec 28, 2018 | 16.26 | 16.38 | 15.82 | 16.09 | 3,325,500 | -0.09(-0.56%) |
Dec 27, 2018 | 15.79 | 16.19 | 15.57 | 16.18 | 3,349,980 | +0.09(+0.56%) |
Dec 26, 2018 | 15.63 | 16.09 | 15.43 | 16.09 | 5,262,264 | +0.70(+4.55%) |
Dec 24, 2018 | 15.66 | 16.11 | 15.36 | 15.39 | 2,848,700 | -0.58(-3.63%) |
Dec 21, 2018 | 16.93 | 16.93 | 15.78 | 15.97 | 6,724,200 | -0.94(-5.56%) |
Dec 20, 2018 | 17.49 | 17.64 | 16.49 | 16.91 | 5,627,874 | -0.60(-3.43%) |
Dec 19, 2018 | 17.88 | 18.22 | 17.30 | 17.51 | 3,512,977 | -0.30(-1.68%) |
Dec 18, 2018 | 17.79 | 18.07 | 17.60 | 17.81 | 5,166,243 | +0.24(+1.37%) |
Dec 17, 2018 | 18.54 | 18.54 | 17.48 | 17.57 | 4,721,898 | -1.01(-5.44%) |
Dec 14, 2018 | 18.44 | 18.89 | 18.36 | 18.58 | 4,470,000 | -0.04(-0.21%) |
Dec 13, 2018 | 19.05 | 19.19 | 18.22 | 18.62 | 5,204,279 | -0.90(-4.61%) |
Dec 12, 2018 | 19.13 | 19.78 | 18.97 | 19.52 | 5,888,709 | +0.66(+3.50%) |
Dec 11, 2018 | 20.00 | 20.10 | 18.58 | 18.86 | 6,009,832 | -0.89(-4.51%) |
Dec 10, 2018 | 19.41 | 19.94 | 19.28 | 19.75 | 3,096,699 | +0.32(+1.65%) |
Dec 07, 2018 | 20.14 | 20.41 | 19.21 | 19.43 | 3,896,600 | -0.78(-3.86%) |
Dec 06, 2018 | 19.13 | 20.31 | 19.07 | 20.21 | 4,847,907 | +0.61(+3.11%) |
Dec 04, 2018 | 19.91 | 20.25 | 19.24 | 19.60 | 4,545,300 | -0.41(-2.05%) |
Dec 03, 2018 | 20.09 | 20.41 | 19.79 | 20.01 | 3,938,643 | +0.00(+0.00%) |
Nov 30, 2018 | 20.36 | 20.51 | 19.69 | 20.01 | 4,989,500 | +0.16(+0.81%) |
Nov 29, 2018 | 19.55 | 20.09 | 19.47 | 19.85 | 3,769,059 | +0.15(+0.76%) |
Nov 28, 2018 | 19.28 | 19.72 | 19.09 | 19.70 | 5,221,866 | +0.62(+3.25%) |
Nov 27, 2018 | 18.83 | 19.30 | 18.80 | 19.08 | 9,081,855 | +0.01(+0.05%) |
Nov 26, 2018 | 18.82 | 19.32 | 18.56 | 19.07 | 4,598,012 | +0.57(+3.08%) |
Nov 23, 2018 | 17.75 | 18.63 | 17.68 | 18.50 | 2,617,600 | +0.59(+3.29%) |
Nov 21, 2018 | 17.91 | 17.91 | 17.91 | 0 | +0.30(+1.70%) | |
Nov 20, 2018 | 17.07 | 17.97 | 16.90 | 17.61 | 5,623,778 | -0.06(-0.34%) |
Nov 19, 2018 | 18.80 | 18.90 | 17.65 | 17.67 | 5,411,991 | -1.09(-5.81%) |
Nov 16, 2018 | 18.79 | 18.89 | 18.40 | 18.76 | 3,524,600 | -0.04(-0.21%) |
Nov 15, 2018 | 18.40 | 18.92 | 17.99 | 18.80 | 5,061,407 | +0.28(+1.51%) |
Nov 14, 2018 | 19.22 | 19.55 | 18.51 | 18.52 | 8,147,445 | -0.45(-2.37%) |
Nov 13, 2018 | 19.12 | 19.53 | 18.71 | 18.97 | 4,585,936 | +0.02(+0.11%) |
Nov 12, 2018 | 19.64 | 19.64 | 18.51 | 18.95 | 4,352,172 | -0.40(-2.07%) |
Nov 09, 2018 | 19.67 | 19.86 | 18.86 | 19.35 | 5,304,700 | -0.55(-2.76%) |
Nov 08, 2018 | 20.10 | 20.61 | 19.80 | 19.90 | 6,488,441 | +0.03(+0.15%) |
Nov 07, 2018 | 19.00 | 20.41 | 18.90 | 19.87 | 12,401,012 | +1.10(+5.86%) |
Nov 06, 2018 | 18.68 | 19.71 | 18.57 | 18.77 | 10,650,797 | +0.10(+0.54%) |
Nov 05, 2018 | 18.63 | 18.82 | 18.23 | 18.67 | 4,033,723 | +0.00(+0.00%) |
Nov 02, 2018 | 19.20 | 19.47 | 18.60 | 18.67 | 7,135,700 | -0.74(-3.81%) |
Nov 01, 2018 | 18.60 | 19.56 | 18.23 | 19.41 | 11,077,377 | +0.92(+4.98%) |
Oct 31, 2018 | 17.89 | 19.00 | 17.82 | 18.49 | 18,068,414 | +1.64(+9.73%) |
Oct 30, 2018 | 16.30 | 16.88 | 16.10 | 16.85 | 9,233,804 | +0.44(+2.68%) |
Oct 29, 2018 | 17.31 | 17.43 | 16.18 | 16.41 | 5,790,165 | -0.56(-3.30%) |
Oct 26, 2018 | 17.03 | 17.42 | 16.64 | 16.97 | 3,923,400 | -0.40(-2.30%) |
Oct 25, 2018 | 17.04 | 17.64 | 17.04 | 17.37 | 5,758,216 | +0.58(+3.45%) |
Oct 24, 2018 | 17.69 | 18.02 | 16.75 | 16.79 | 5,434,889 | -0.96(-5.41%) |
Oct 23, 2018 | 17.18 | 17.83 | 17.08 | 17.75 | 5,193,853 | +0.13(+0.74%) |
Oct 22, 2018 | 17.18 | 17.78 | 17.15 | 17.62 | 6,330,301 | +0.65(+3.83%) |
Oct 19, 2018 | 17.75 | 17.84 | 16.93 | 16.97 | 4,890,300 | -0.72(-4.07%) |
Oct 18, 2018 | 17.90 | 17.99 | 17.54 | 17.69 | 4,631,072 | -0.15(-0.84%) |
Oct 17, 2018 | 17.91 | 18.06 | 17.53 | 17.84 | 6,001,258 | +0.03(+0.17%) |
Oct 16, 2018 | 17.02 | 17.88 | 16.97 | 17.81 | 7,794,747 | +0.88(+5.20%) |
Oct 15, 2018 | 16.62 | 17.14 | 16.51 | 16.93 | 4,969,083 | +0.25(+1.50%) |
Oct 12, 2018 | 16.55 | 16.77 | 16.42 | 16.68 | 4,705,900 | +0.50(+3.09%) |
Oct 11, 2018 | 16.15 | 16.62 | 16.05 | 16.18 | 5,325,059 | -0.07(-0.43%) |
Oct 10, 2018 | 16.89 | 17.01 | 16.22 | 16.25 | 5,443,064 | -0.44(-2.64%) |
Oct 09, 2018 | 16.44 | 16.75 | 16.35 | 16.69 | 3,943,888 | +0.26(+1.58%) |
Oct 08, 2018 | 17.08 | 17.22 | 16.15 | 16.43 | 6,834,054 | -0.94(-5.41%) |
Oct 05, 2018 | 17.32 | 17.48 | 17.02 | 17.37 | 6,338,900 | +0.02(+0.12%) |
Oct 04, 2018 | 17.66 | 17.84 | 17.17 | 17.35 | 11,683,315 | +0.39(+2.30%) |
Oct 03, 2018 | 16.85 | 17.23 | 16.74 | 16.96 | 4,055,936 | +0.22(+1.31%) |
Oct 02, 2018 | 16.96 | 17.03 | 16.49 | 16.74 | 3,848,963 | -0.13(-0.77%) |