Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.86 | 20.07 | 19.47 | 19.67 | 2,690,800 | +0.23(+1.18%) |
Dec 28, 2018 | 19.31 | 19.81 | 18.97 | 19.44 | 3,242,100 | +0.18(+0.93%) |
Dec 27, 2018 | 18.60 | 19.26 | 18.36 | 19.26 | 3,176,584 | +0.31(+1.64%) |
Dec 26, 2018 | 17.73 | 18.97 | 17.58 | 18.95 | 2,643,058 | +1.48(+8.47%) |
Dec 24, 2018 | 17.44 | 18.04 | 17.14 | 17.47 | 2,073,900 | -0.25(-1.41%) |
Dec 21, 2018 | 18.56 | 18.87 | 17.70 | 17.72 | 9,182,100 | -0.68(-3.70%) |
Dec 20, 2018 | 19.11 | 19.44 | 17.91 | 18.40 | 7,026,773 | -0.77(-4.02%) |
Dec 19, 2018 | 20.10 | 20.97 | 18.94 | 19.17 | 5,886,916 | -1.01(-5.00%) |
Dec 18, 2018 | 21.12 | 21.23 | 19.80 | 20.18 | 3,834,128 | -0.66(-3.17%) |
Dec 17, 2018 | 20.89 | 21.61 | 20.61 | 20.84 | 3,612,854 | -0.19(-0.90%) |
Dec 14, 2018 | 20.90 | 21.52 | 20.73 | 21.03 | 3,436,400 | -0.26(-1.22%) |
Dec 13, 2018 | 21.84 | 21.98 | 20.90 | 21.29 | 3,284,661 | -0.51(-2.34%) |
Dec 12, 2018 | 21.36 | 22.37 | 21.17 | 21.80 | 4,560,210 | +0.82(+3.91%) |
Dec 11, 2018 | 21.63 | 21.77 | 20.86 | 20.98 | 2,928,132 | -0.38(-1.78%) |
Dec 10, 2018 | 20.58 | 21.50 | 20.54 | 21.36 | 3,865,517 | +0.82(+3.99%) |
Dec 07, 2018 | 20.95 | 21.54 | 20.47 | 20.54 | 3,637,500 | -0.56(-2.65%) |
Dec 06, 2018 | 20.16 | 21.11 | 19.70 | 21.10 | 4,590,967 | +0.54(+2.63%) |
Dec 04, 2018 | 21.47 | 21.66 | 20.54 | 20.56 | 5,402,900 | -0.94(-4.37%) |
Dec 03, 2018 | 20.98 | 21.58 | 20.72 | 21.50 | 5,214,169 | +1.19(+5.86%) |
Nov 30, 2018 | 19.66 | 20.35 | 19.58 | 20.31 | 3,573,900 | +0.65(+3.31%) |
Nov 29, 2018 | 19.64 | 20.04 | 19.36 | 19.66 | 3,440,352 | -0.06(-0.30%) |
Nov 28, 2018 | 18.99 | 19.73 | 18.52 | 19.72 | 3,935,723 | +0.90(+4.78%) |
Nov 27, 2018 | 18.65 | 18.92 | 18.45 | 18.82 | 2,651,586 | +0.05(+0.27%) |
Nov 26, 2018 | 18.34 | 18.81 | 18.14 | 18.77 | 3,996,497 | +0.70(+3.87%) |
Nov 23, 2018 | 18.06 | 18.69 | 17.95 | 18.07 | 1,365,600 | -0.03(-0.17%) |
Nov 21, 2018 | 18.10 | 18.10 | 18.10 | 0 | +0.43(+2.43%) | |
Nov 20, 2018 | 17.30 | 17.83 | 17.09 | 17.67 | 4,069,998 | -0.03(-0.17%) |
Nov 19, 2018 | 17.75 | 18.16 | 17.31 | 17.70 | 5,151,322 | -0.22(-1.23%) |
Nov 16, 2018 | 17.29 | 18.04 | 17.06 | 17.92 | 4,527,800 | +0.47(+2.69%) |
Nov 15, 2018 | 17.06 | 17.49 | 16.86 | 17.45 | 4,514,612 | +0.69(+4.12%) |
Nov 14, 2018 | 16.93 | 17.34 | 16.57 | 16.76 | 4,628,267 | +0.11(+0.66%) |
Nov 13, 2018 | 16.04 | 16.82 | 16.04 | 16.65 | 4,057,230 | +0.72(+4.52%) |
Nov 12, 2018 | 16.57 | 16.77 | 15.69 | 15.93 | 4,317,051 | -0.74(-4.44%) |
Nov 09, 2018 | 16.99 | 17.23 | 16.39 | 16.67 | 4,282,300 | -0.45(-2.63%) |
Nov 08, 2018 | 17.20 | 17.75 | 17.10 | 17.12 | 3,314,794 | -0.19(-1.10%) |
Nov 07, 2018 | 17.10 | 17.45 | 16.79 | 17.31 | 4,173,240 | +0.35(+2.06%) |
Nov 06, 2018 | 17.75 | 18.16 | 16.88 | 16.96 | 4,524,159 | -0.85(-4.77%) |
Nov 05, 2018 | 17.50 | 18.19 | 17.48 | 17.81 | 6,257,387 | +0.40(+2.30%) |
Nov 02, 2018 | 17.81 | 19.20 | 16.83 | 17.41 | 14,052,700 | +2.46(+16.45%) |
Nov 01, 2018 | 13.89 | 15.22 | 13.89 | 14.95 | 5,165,192 | +1.08(+7.79%) |
Oct 31, 2018 | 14.27 | 14.49 | 13.86 | 13.87 | 3,304,933 | -0.26(-1.84%) |
Oct 30, 2018 | 13.65 | 14.14 | 13.50 | 14.13 | 4,710,664 | +0.48(+3.52%) |
Oct 29, 2018 | 14.63 | 14.79 | 13.42 | 13.65 | 5,110,723 | -0.73(-5.08%) |
Oct 26, 2018 | 14.40 | 14.58 | 14.12 | 14.38 | 3,525,900 | -0.26(-1.78%) |
Oct 25, 2018 | 14.06 | 14.97 | 13.95 | 14.64 | 3,571,967 | +0.66(+4.72%) |
Oct 24, 2018 | 14.85 | 15.24 | 13.97 | 13.98 | 4,840,525 | -0.84(-5.67%) |
Oct 23, 2018 | 15.06 | 15.31 | 14.72 | 14.82 | 5,463,972 | -0.63(-4.08%) |
Oct 22, 2018 | 16.44 | 16.64 | 15.43 | 15.45 | 3,570,358 | -0.82(-5.04%) |
Oct 19, 2018 | 16.62 | 16.92 | 16.18 | 16.27 | 3,764,100 | -0.25(-1.51%) |
Oct 18, 2018 | 16.90 | 16.95 | 16.01 | 16.52 | 3,489,295 | -0.49(-2.88%) |
Oct 17, 2018 | 16.69 | 17.10 | 16.64 | 17.01 | 2,321,501 | +0.09(+0.53%) |
Oct 16, 2018 | 16.24 | 16.94 | 16.11 | 16.92 | 2,870,396 | +1.02(+6.42%) |
Oct 15, 2018 | 16.17 | 16.20 | 15.49 | 15.90 | 3,680,637 | -0.34(-2.09%) |
Oct 12, 2018 | 16.34 | 16.44 | 15.90 | 16.24 | 3,842,800 | +0.30(+1.88%) |
Oct 11, 2018 | 16.22 | 16.45 | 15.84 | 15.94 | 3,368,149 | -0.28(-1.73%) |
Oct 10, 2018 | 17.38 | 17.46 | 16.20 | 16.22 | 4,817,472 | -1.25(-7.16%) |
Oct 09, 2018 | 17.33 | 17.71 | 17.01 | 17.47 | 2,285,011 | +0.12(+0.69%) |
Oct 08, 2018 | 17.57 | 17.75 | 17.15 | 17.35 | 2,622,863 | -0.27(-1.53%) |
Oct 05, 2018 | 17.92 | 18.22 | 17.35 | 17.62 | 2,447,800 | -0.22(-1.23%) |
Oct 04, 2018 | 18.12 | 18.24 | 17.68 | 17.84 | 2,297,442 | -0.34(-1.87%) |
Oct 03, 2018 | 18.00 | 18.32 | 17.87 | 18.18 | 2,129,567 | +0.24(+1.34%) |
Oct 02, 2018 | 17.93 | 17.97 | 17.57 | 17.94 | 3,143,703 | +0.10(+0.56%) |