Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.97 | 17.36 | 16.93 | 17.34 | 2,383,411 | +0.51(+3.02%) |
Dec 28, 2018 | 17.05 | 17.25 | 16.75 | 16.83 | 1,686,727 | -0.22(-1.31%) |
Dec 27, 2018 | 16.47 | 17.05 | 16.25 | 17.05 | 1,882,850 | +0.28(+1.64%) |
Dec 26, 2018 | 15.66 | 16.80 | 15.41 | 16.78 | 2,100,878 | +1.18(+7.57%) |
Dec 24, 2018 | 15.94 | 16.08 | 15.57 | 15.60 | 1,170,536 | -0.51(-3.16%) |
Dec 21, 2018 | 16.41 | 16.70 | 16.07 | 16.10 | 7,241,409 | -0.32(-1.94%) |
Dec 20, 2018 | 16.54 | 17.01 | 16.39 | 16.42 | 2,418,614 | -0.29(-1.75%) |
Dec 19, 2018 | 16.89 | 17.39 | 16.58 | 16.72 | 2,007,841 | -0.16(-0.92%) |
Dec 18, 2018 | 17.19 | 17.40 | 16.85 | 16.87 | 4,207,987 | -0.12(-0.71%) |
Dec 17, 2018 | 17.12 | 18.03 | 16.88 | 16.99 | 3,312,099 | -0.27(-1.55%) |
Dec 14, 2018 | 17.45 | 17.60 | 17.09 | 17.26 | 2,693,590 | -0.44(-2.48%) |
Dec 13, 2018 | 18.10 | 18.30 | 17.64 | 17.70 | 2,448,403 | -0.37(-2.05%) |
Dec 12, 2018 | 18.42 | 18.53 | 18.05 | 18.07 | 2,109,281 | -0.03(-0.14%) |
Dec 11, 2018 | 18.00 | 18.55 | 17.82 | 18.10 | 3,004,205 | +0.58(+3.30%) |
Dec 10, 2018 | 17.35 | 17.83 | 17.19 | 17.52 | 3,948,500 | +0.12(+0.69%) |
Dec 07, 2018 | 17.32 | 17.97 | 17.28 | 17.40 | 2,484,098 | +0.16(+0.90%) |
Dec 06, 2018 | 17.19 | 17.27 | 16.71 | 17.24 | 3,751,578 | -0.39(-2.20%) |
Dec 04, 2018 | 18.78 | 18.87 | 17.61 | 17.63 | 2,415,659 | -1.16(-6.15%) |
Dec 03, 2018 | 18.97 | 19.35 | 18.66 | 18.78 | 4,088,349 | +0.22(+1.21%) |
Nov 30, 2018 | 18.51 | 18.70 | 18.25 | 18.56 | 2,391,299 | -0.09(-0.46%) |
Nov 29, 2018 | 18.41 | 18.96 | 18.28 | 18.65 | 2,867,259 | +0.20(+1.07%) |
Nov 28, 2018 | 18.28 | 18.62 | 17.98 | 18.45 | 2,486,888 | +0.21(+1.13%) |
Nov 27, 2018 | 17.94 | 18.25 | 17.78 | 18.24 | 2,799,031 | +0.11(+0.62%) |
Nov 26, 2018 | 17.85 | 18.36 | 17.83 | 18.13 | 1,434,901 | +0.52(+2.94%) |
Nov 23, 2018 | 17.70 | 18.01 | 17.60 | 17.61 | 885,065 | -0.33(-1.83%) |
Nov 21, 2018 | 17.94 | 17.94 | 17.94 | 0 | +0.81(+4.73%) | |
Nov 20, 2018 | 17.00 | 17.47 | 16.67 | 17.13 | 2,806,482 | -0.16(-0.90%) |
Nov 19, 2018 | 18.03 | 18.14 | 17.21 | 17.28 | 1,904,910 | -0.88(-4.84%) |
Nov 16, 2018 | 18.22 | 18.39 | 17.86 | 18.16 | 2,012,334 | -0.13(-0.71%) |
Nov 15, 2018 | 17.99 | 18.43 | 17.76 | 18.29 | 2,685,810 | +0.28(+1.53%) |
Nov 14, 2018 | 17.66 | 18.15 | 17.65 | 18.02 | 2,671,416 | +0.52(+2.96%) |
Nov 13, 2018 | 17.65 | 18.22 | 17.49 | 17.50 | 1,829,059 | -0.09(-0.49%) |
Nov 12, 2018 | 17.98 | 18.04 | 17.54 | 17.59 | 2,201,907 | -0.34(-1.92%) |
Nov 09, 2018 | 17.86 | 18.10 | 17.62 | 17.93 | 3,193,078 | -0.21(-1.14%) |
Nov 08, 2018 | 18.65 | 18.69 | 18.11 | 18.14 | 1,657,723 | -0.70(-3.71%) |
Nov 07, 2018 | 18.83 | 19.00 | 18.38 | 18.84 | 2,419,336 | +0.26(+1.38%) |
Nov 06, 2018 | 18.61 | 18.87 | 18.35 | 18.58 | 2,740,526 | +0.03(+0.14%) |
Nov 05, 2018 | 18.41 | 18.68 | 18.16 | 18.55 | 3,124,264 | +0.27(+1.49%) |
Nov 02, 2018 | 18.68 | 18.81 | 18.08 | 18.28 | 2,905,774 | -0.20(-1.11%) |
Nov 01, 2018 | 17.55 | 18.63 | 17.47 | 18.49 | 4,650,760 | +1.23(+7.13%) |
Oct 31, 2018 | 16.91 | 17.58 | 16.73 | 17.26 | 6,781,197 | +0.44(+2.64%) |
Oct 30, 2018 | 17.67 | 17.86 | 15.80 | 16.81 | 9,589,819 | -0.19(-1.11%) |
Oct 29, 2018 | 17.56 | 17.67 | 16.90 | 17.00 | 5,903,454 | -0.21(-1.24%) |
Oct 26, 2018 | 17.23 | 17.61 | 16.90 | 17.21 | 4,495,914 | -0.26(-1.52%) |
Oct 25, 2018 | 17.24 | 17.65 | 17.10 | 17.48 | 3,811,348 | +0.46(+2.71%) |
Oct 24, 2018 | 18.15 | 18.20 | 17.01 | 17.02 | 2,827,127 | -1.12(-6.17%) |
Oct 23, 2018 | 18.20 | 18.31 | 17.91 | 18.14 | 4,087,849 | -0.40(-2.17%) |
Oct 22, 2018 | 19.25 | 19.37 | 18.53 | 18.54 | 2,209,845 | -0.59(-3.08%) |
Oct 19, 2018 | 19.31 | 19.50 | 19.02 | 19.13 | 1,854,812 | -0.14(-0.71%) |
Oct 18, 2018 | 19.48 | 19.84 | 19.23 | 19.26 | 1,780,236 | -0.37(-1.87%) |
Oct 17, 2018 | 19.96 | 20.00 | 19.56 | 19.63 | 2,271,751 | -0.36(-1.79%) |
Oct 16, 2018 | 19.91 | 20.19 | 19.69 | 19.99 | 2,327,198 | +0.17(+0.86%) |
Oct 15, 2018 | 20.08 | 20.32 | 19.78 | 19.82 | 1,925,663 | -0.40(-1.99%) |
Oct 12, 2018 | 20.44 | 20.72 | 20.02 | 20.22 | 2,611,018 | +0.20(+0.98%) |
Oct 11, 2018 | 20.00 | 20.49 | 19.78 | 20.02 | 4,106,891 | +0.03(+0.13%) |
Oct 10, 2018 | 20.86 | 20.88 | 19.98 | 20.00 | 4,086,104 | -0.58(-2.82%) |
Oct 09, 2018 | 21.43 | 21.47 | 20.51 | 20.58 | 2,426,974 | -0.94(-4.37%) |
Oct 08, 2018 | 20.99 | 21.84 | 20.99 | 21.52 | 3,534,528 | +0.35(+1.65%) |
Oct 05, 2018 | 21.29 | 21.60 | 21.13 | 21.17 | 2,506,601 | -0.15(-0.72%) |
Oct 04, 2018 | 21.29 | 21.95 | 21.23 | 21.32 | 3,029,434 | +0.05(+0.24%) |
Oct 03, 2018 | 21.10 | 21.69 | 20.84 | 21.27 | 7,973,039 | -0.40(-1.85%) |
Oct 02, 2018 | 21.78 | 22.16 | 21.65 | 21.67 | 3,532,751 | -0.02(-0.08%) |