Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.94 | 17.09 | 16.50 | 17.04 | 2,545,019 | +0.13(+0.78%) |
Dec 28, 2018 | 17.20 | 17.40 | 16.82 | 16.91 | 1,496,508 | -0.17(-1.02%) |
Dec 27, 2018 | 16.52 | 17.08 | 16.49 | 17.08 | 2,557,051 | +0.14(+0.83%) |
Dec 26, 2018 | 16.15 | 16.99 | 16.09 | 16.94 | 2,778,832 | +0.89(+5.52%) |
Dec 24, 2018 | 16.20 | 16.28 | 15.71 | 16.05 | 1,352,453 | -0.34(-2.07%) |
Dec 21, 2018 | 16.81 | 16.82 | 16.25 | 16.39 | 4,795,401 | -0.37(-2.22%) |
Dec 20, 2018 | 16.99 | 17.25 | 16.61 | 16.76 | 3,003,505 | -0.20(-1.17%) |
Dec 19, 2018 | 17.73 | 18.05 | 16.91 | 16.96 | 2,904,308 | -0.41(-2.38%) |
Dec 18, 2018 | 17.42 | 17.61 | 17.29 | 17.38 | 3,726,647 | +0.25(+1.45%) |
Dec 17, 2018 | 17.19 | 17.72 | 16.68 | 17.13 | 3,165,881 | -0.21(-1.19%) |
Dec 14, 2018 | 17.60 | 18.02 | 17.31 | 17.34 | 3,130,183 | -0.62(-3.46%) |
Dec 13, 2018 | 18.31 | 18.35 | 17.92 | 17.96 | 2,842,528 | -0.34(-1.85%) |
Dec 12, 2018 | 18.67 | 18.67 | 18.30 | 18.30 | 2,556,020 | +0.00(+0.00%) |
Dec 11, 2018 | 18.89 | 18.97 | 18.29 | 18.30 | 2,400,464 | -0.02(-0.14%) |
Dec 10, 2018 | 18.12 | 18.52 | 17.91 | 18.32 | 3,210,468 | +0.06(+0.32%) |
Dec 07, 2018 | 18.89 | 19.11 | 18.19 | 18.26 | 2,497,766 | -0.45(-2.39%) |
Dec 06, 2018 | 18.20 | 18.73 | 17.87 | 18.71 | 3,061,385 | +0.16(+0.85%) |
Dec 04, 2018 | 19.59 | 19.76 | 18.55 | 18.55 | 3,560,053 | -1.09(-5.56%) |
Dec 03, 2018 | 20.21 | 20.26 | 19.45 | 19.64 | 2,276,755 | -0.07(-0.38%) |
Nov 30, 2018 | 19.23 | 19.86 | 19.23 | 19.72 | 2,736,086 | +0.36(+1.88%) |
Nov 29, 2018 | 19.03 | 19.55 | 19.03 | 19.35 | 2,028,405 | -0.15(-0.76%) |
Nov 28, 2018 | 19.26 | 19.60 | 18.75 | 19.50 | 2,127,813 | +0.36(+1.86%) |
Nov 27, 2018 | 19.24 | 19.51 | 19.14 | 19.15 | 2,287,427 | -0.21(-1.07%) |
Nov 26, 2018 | 19.19 | 19.44 | 19.04 | 19.35 | 3,040,242 | +0.94(+5.08%) |
Nov 23, 2018 | 18.20 | 18.65 | 18.20 | 18.42 | 552,776 | +0.04(+0.22%) |
Nov 21, 2018 | 18.38 | 18.38 | 18.38 | 0 | +0.17(+0.95%) | |
Nov 20, 2018 | 18.42 | 18.44 | 17.92 | 18.20 | 2,739,877 | -0.55(-2.91%) |
Nov 19, 2018 | 18.78 | 19.46 | 18.71 | 18.75 | 2,664,871 | -0.20(-1.05%) |
Nov 16, 2018 | 19.20 | 19.43 | 18.48 | 18.95 | 5,234,939 | +0.96(+5.34%) |
Nov 15, 2018 | 17.38 | 18.05 | 17.23 | 17.99 | 2,165,177 | +0.52(+2.98%) |
Nov 14, 2018 | 17.09 | 17.87 | 17.09 | 17.47 | 2,096,257 | +0.07(+0.43%) |
Nov 13, 2018 | 17.43 | 17.69 | 17.23 | 17.39 | 2,560,904 | +0.07(+0.43%) |
Nov 12, 2018 | 17.77 | 17.88 | 17.24 | 17.32 | 2,264,722 | -0.52(-2.92%) |
Nov 09, 2018 | 18.04 | 18.26 | 17.58 | 17.84 | 3,248,256 | -0.58(-3.14%) |
Nov 08, 2018 | 18.37 | 18.82 | 18.29 | 18.42 | 2,595,506 | -0.12(-0.63%) |
Nov 07, 2018 | 18.40 | 18.58 | 17.82 | 18.54 | 2,928,477 | +0.31(+1.68%) |
Nov 06, 2018 | 18.64 | 18.92 | 17.93 | 18.23 | 2,606,213 | -0.53(-2.82%) |
Nov 05, 2018 | 18.08 | 18.94 | 18.08 | 18.76 | 3,183,135 | +0.34(+1.84%) |
Nov 02, 2018 | 19.00 | 19.15 | 18.11 | 18.42 | 3,698,187 | -0.38(-2.03%) |
Nov 01, 2018 | 17.63 | 18.92 | 17.13 | 18.80 | 6,369,516 | +1.79(+10.54%) |
Oct 31, 2018 | 17.17 | 17.56 | 16.95 | 17.01 | 4,568,334 | +0.17(+1.03%) |
Oct 30, 2018 | 16.16 | 16.91 | 16.02 | 16.84 | 3,873,469 | +0.45(+2.76%) |
Oct 29, 2018 | 16.77 | 16.90 | 16.12 | 16.38 | 5,479,552 | -0.22(-1.33%) |
Oct 26, 2018 | 17.27 | 17.31 | 16.51 | 16.60 | 5,801,185 | -0.85(-4.85%) |
Oct 25, 2018 | 19.10 | 19.13 | 16.84 | 17.45 | 13,644,913 | -2.53(-12.67%) |
Oct 24, 2018 | 21.29 | 21.51 | 19.82 | 19.98 | 4,326,666 | -1.38(-6.47%) |
Oct 23, 2018 | 21.23 | 21.61 | 20.73 | 21.36 | 3,918,275 | -0.35(-1.59%) |
Oct 22, 2018 | 21.40 | 21.89 | 21.39 | 21.71 | 5,199,185 | +0.81(+3.88%) |
Oct 19, 2018 | 21.31 | 21.37 | 20.81 | 20.90 | 1,881,243 | -0.35(-1.65%) |
Oct 18, 2018 | 21.44 | 21.55 | 20.98 | 21.25 | 2,126,885 | -0.40(-1.84%) |
Oct 17, 2018 | 22.01 | 22.13 | 21.47 | 21.65 | 2,390,261 | -0.45(-2.02%) |
Oct 16, 2018 | 22.01 | 22.18 | 21.77 | 22.10 | 2,365,120 | +0.23(+1.04%) |
Oct 15, 2018 | 21.39 | 21.98 | 21.33 | 21.87 | 2,520,426 | +0.45(+2.09%) |
Oct 12, 2018 | 21.79 | 21.82 | 20.84 | 21.42 | 3,505,152 | -0.18(-0.83%) |
Oct 11, 2018 | 22.19 | 22.20 | 21.58 | 21.60 | 2,748,687 | -0.63(-2.83%) |
Oct 10, 2018 | 23.18 | 23.20 | 22.18 | 22.23 | 3,334,174 | -0.98(-4.22%) |
Oct 09, 2018 | 23.03 | 23.36 | 22.82 | 23.21 | 2,146,025 | +0.16(+0.70%) |
Oct 08, 2018 | 23.08 | 23.29 | 22.98 | 23.05 | 2,526,701 | -0.10(-0.44%) |
Oct 05, 2018 | 22.85 | 23.25 | 22.80 | 23.15 | 3,296,355 | +0.47(+2.07%) |
Oct 04, 2018 | 22.20 | 23.00 | 22.16 | 22.68 | 3,961,745 | +0.36(+1.62%) |
Oct 03, 2018 | 21.81 | 22.44 | 21.81 | 22.32 | 2,905,712 | +0.60(+2.76%) |
Oct 02, 2018 | 21.79 | 21.92 | 21.67 | 21.72 | 737,347 | -0.12(-0.54%) |