Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.91 | 17.30 | 16.87 | 17.27 | 2,391,954 | +0.51(+3.02%) |
Dec 28, 2018 | 16.99 | 17.19 | 16.69 | 16.77 | 1,692,773 | -0.22(-1.31%) |
Dec 27, 2018 | 16.41 | 16.99 | 16.19 | 16.99 | 1,889,598 | +0.27(+1.64%) |
Dec 26, 2018 | 15.60 | 16.74 | 15.35 | 16.72 | 2,108,408 | +1.18(+7.57%) |
Dec 24, 2018 | 15.88 | 16.02 | 15.51 | 15.54 | 1,174,731 | -0.51(-3.16%) |
Dec 21, 2018 | 16.35 | 16.64 | 16.01 | 16.05 | 7,267,364 | -0.32(-1.94%) |
Dec 20, 2018 | 16.48 | 16.95 | 16.33 | 16.36 | 2,427,283 | -0.29(-1.75%) |
Dec 19, 2018 | 16.83 | 17.33 | 16.52 | 16.66 | 2,015,037 | -0.15(-0.92%) |
Dec 18, 2018 | 17.13 | 17.33 | 16.79 | 16.81 | 4,223,070 | -0.12(-0.71%) |
Dec 17, 2018 | 17.06 | 17.97 | 16.82 | 16.93 | 3,323,970 | -0.27(-1.55%) |
Dec 14, 2018 | 17.39 | 17.54 | 17.03 | 17.20 | 2,703,245 | -0.44(-2.48%) |
Dec 13, 2018 | 18.03 | 18.23 | 17.58 | 17.64 | 2,457,178 | -0.37(-2.05%) |
Dec 12, 2018 | 18.36 | 18.46 | 17.99 | 18.00 | 2,116,841 | -0.03(-0.14%) |
Dec 11, 2018 | 17.94 | 18.49 | 17.76 | 18.03 | 3,014,973 | +0.58(+3.30%) |
Dec 10, 2018 | 17.29 | 17.76 | 17.13 | 17.45 | 3,962,652 | +0.12(+0.69%) |
Dec 07, 2018 | 17.26 | 17.91 | 17.22 | 17.33 | 2,493,001 | +0.15(+0.90%) |
Dec 06, 2018 | 17.13 | 17.21 | 16.65 | 17.18 | 3,765,025 | -0.39(-2.20%) |
Dec 04, 2018 | 18.72 | 18.80 | 17.55 | 17.57 | 2,424,317 | -1.15(-6.15%) |
Dec 03, 2018 | 18.90 | 19.28 | 18.60 | 18.72 | 4,103,003 | +0.22(+1.21%) |
Nov 30, 2018 | 18.44 | 18.63 | 18.19 | 18.49 | 2,399,870 | -0.09(-0.46%) |
Nov 29, 2018 | 18.34 | 18.89 | 18.21 | 18.58 | 2,877,536 | +0.20(+1.07%) |
Nov 28, 2018 | 18.22 | 18.55 | 17.92 | 18.38 | 2,495,802 | +0.21(+1.13%) |
Nov 27, 2018 | 17.88 | 18.19 | 17.71 | 18.18 | 2,809,063 | +0.11(+0.62%) |
Nov 26, 2018 | 17.79 | 18.30 | 17.76 | 18.06 | 1,440,044 | +0.52(+2.94%) |
Nov 23, 2018 | 17.64 | 17.94 | 17.54 | 17.55 | 888,237 | -0.33(-1.83%) |
Nov 21, 2018 | 17.88 | 17.88 | 17.88 | 0 | +0.81(+4.73%) | |
Nov 20, 2018 | 16.94 | 17.40 | 16.61 | 17.07 | 2,816,541 | -0.15(-0.90%) |
Nov 19, 2018 | 17.97 | 18.07 | 17.15 | 17.22 | 1,911,738 | -0.88(-4.84%) |
Nov 16, 2018 | 18.15 | 18.32 | 17.80 | 18.10 | 2,019,546 | -0.13(-0.71%) |
Nov 15, 2018 | 17.93 | 18.37 | 17.70 | 18.23 | 2,695,437 | +0.27(+1.53%) |
Nov 14, 2018 | 17.60 | 18.08 | 17.58 | 17.95 | 2,680,991 | +0.52(+2.96%) |
Nov 13, 2018 | 17.58 | 18.16 | 17.42 | 17.44 | 1,835,615 | -0.09(-0.49%) |
Nov 12, 2018 | 17.92 | 17.98 | 17.48 | 17.52 | 2,209,799 | -0.34(-1.92%) |
Nov 09, 2018 | 17.80 | 18.04 | 17.56 | 17.87 | 3,204,522 | -0.21(-1.14%) |
Nov 08, 2018 | 18.58 | 18.62 | 18.05 | 18.07 | 1,663,665 | -0.70(-3.71%) |
Nov 07, 2018 | 18.76 | 18.93 | 18.32 | 18.77 | 2,428,007 | +0.26(+1.38%) |
Nov 06, 2018 | 18.54 | 18.80 | 18.28 | 18.51 | 2,750,348 | +0.03(+0.14%) |
Nov 05, 2018 | 18.34 | 18.62 | 18.10 | 18.49 | 3,135,462 | +0.27(+1.50%) |
Nov 02, 2018 | 18.62 | 18.74 | 18.01 | 18.22 | 2,916,189 | -0.20(-1.11%) |
Nov 01, 2018 | 17.48 | 18.56 | 17.41 | 18.42 | 4,667,429 | +1.23(+7.13%) |
Oct 31, 2018 | 16.85 | 17.52 | 16.68 | 17.19 | 6,805,503 | +0.44(+2.64%) |
Oct 30, 2018 | 17.61 | 17.80 | 15.74 | 16.75 | 9,624,190 | -0.19(-1.11%) |
Oct 29, 2018 | 17.50 | 17.60 | 16.84 | 16.94 | 5,924,613 | -0.21(-1.24%) |
Oct 26, 2018 | 17.17 | 17.54 | 16.84 | 17.15 | 4,512,029 | -0.26(-1.51%) |
Oct 25, 2018 | 17.18 | 17.59 | 17.04 | 17.42 | 3,825,008 | +0.46(+2.71%) |
Oct 24, 2018 | 18.09 | 18.14 | 16.95 | 16.96 | 2,837,260 | -1.12(-6.17%) |
Oct 23, 2018 | 18.13 | 18.24 | 17.84 | 18.07 | 4,102,500 | -0.40(-2.17%) |
Oct 22, 2018 | 19.18 | 19.31 | 18.46 | 18.47 | 2,217,765 | -0.59(-3.08%) |
Oct 19, 2018 | 19.25 | 19.43 | 18.95 | 19.06 | 1,861,460 | -0.14(-0.71%) |
Oct 18, 2018 | 19.41 | 19.77 | 19.16 | 19.19 | 1,786,617 | -0.37(-1.87%) |
Oct 17, 2018 | 19.89 | 19.93 | 19.49 | 19.56 | 2,279,893 | -0.36(-1.79%) |
Oct 16, 2018 | 19.84 | 20.11 | 19.62 | 19.92 | 2,335,539 | +0.17(+0.86%) |
Oct 15, 2018 | 20.01 | 20.25 | 19.71 | 19.75 | 1,932,565 | -0.40(-1.99%) |
Oct 12, 2018 | 20.37 | 20.65 | 19.94 | 20.15 | 2,620,376 | +0.20(+0.98%) |
Oct 11, 2018 | 19.93 | 20.41 | 19.71 | 19.95 | 4,121,611 | +0.03(+0.13%) |
Oct 10, 2018 | 20.79 | 20.80 | 19.91 | 19.93 | 4,100,750 | -0.58(-2.82%) |
Oct 09, 2018 | 21.36 | 21.39 | 20.44 | 20.51 | 2,435,673 | -0.94(-4.37%) |
Oct 08, 2018 | 20.91 | 21.76 | 20.91 | 21.44 | 3,547,197 | +0.35(+1.65%) |
Oct 05, 2018 | 21.21 | 21.53 | 21.05 | 21.09 | 2,515,585 | -0.15(-0.72%) |
Oct 04, 2018 | 21.21 | 21.88 | 21.15 | 21.25 | 3,040,292 | +0.05(+0.24%) |
Oct 03, 2018 | 21.02 | 21.62 | 20.77 | 21.20 | 8,001,616 | -0.40(-1.85%) |
Oct 02, 2018 | 21.70 | 22.08 | 21.57 | 21.60 | 3,545,413 | -0.02(-0.08%) |