Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.38 | 16.51 | 16.17 | 16.51 | 2,985,400 | +0.18(+1.10%) |
Dec 28, 2018 | 16.22 | 16.62 | 16.04 | 16.33 | 6,436,400 | +0.16(+0.99%) |
Dec 27, 2018 | 15.95 | 16.17 | 15.66 | 16.17 | 5,374,173 | +0.01(+0.06%) |
Dec 26, 2018 | 15.13 | 16.17 | 15.13 | 16.16 | 5,864,086 | +1.10(+7.30%) |
Dec 24, 2018 | 15.23 | 15.75 | 15.06 | 15.06 | 3,135,000 | -0.42(-2.71%) |
Dec 21, 2018 | 16.34 | 16.34 | 15.48 | 15.48 | 7,536,300 | -0.62(-3.85%) |
Dec 20, 2018 | 16.26 | 16.80 | 15.87 | 16.10 | 8,263,132 | -0.33(-2.01%) |
Dec 19, 2018 | 17.55 | 17.78 | 16.25 | 16.43 | 8,519,155 | -1.30(-7.33%) |
Dec 18, 2018 | 17.44 | 18.14 | 17.41 | 17.73 | 5,038,769 | +0.41(+2.37%) |
Dec 17, 2018 | 17.36 | 18.04 | 17.13 | 17.32 | 6,129,754 | -0.21(-1.20%) |
Dec 14, 2018 | 17.10 | 17.80 | 17.05 | 17.53 | 5,300,500 | +0.06(+0.34%) |
Dec 13, 2018 | 17.92 | 18.02 | 17.45 | 17.47 | 3,657,426 | -0.40(-2.24%) |
Dec 12, 2018 | 17.88 | 18.23 | 17.75 | 17.87 | 3,110,138 | +0.36(+2.06%) |
Dec 11, 2018 | 17.93 | 18.19 | 17.39 | 17.51 | 4,735,638 | -0.08(-0.45%) |
Dec 10, 2018 | 17.19 | 17.67 | 17.16 | 17.59 | 5,321,962 | +0.22(+1.27%) |
Dec 07, 2018 | 18.24 | 18.44 | 17.34 | 17.37 | 5,933,600 | -0.90(-4.93%) |
Dec 06, 2018 | 17.94 | 18.33 | 17.77 | 18.27 | 5,968,036 | -0.20(-1.08%) |
Dec 04, 2018 | 19.04 | 19.30 | 18.44 | 18.47 | 6,164,300 | -0.88(-4.55%) |
Dec 03, 2018 | 19.93 | 20.06 | 19.25 | 19.35 | 8,685,537 | +0.17(+0.89%) |
Nov 30, 2018 | 18.53 | 19.22 | 18.51 | 19.18 | 7,842,800 | +0.68(+3.68%) |
Nov 29, 2018 | 18.74 | 18.85 | 18.47 | 18.50 | 6,026,062 | -0.37(-1.96%) |
Nov 28, 2018 | 18.54 | 18.93 | 18.17 | 18.87 | 8,743,895 | +0.54(+2.95%) |
Nov 27, 2018 | 18.47 | 18.68 | 18.10 | 18.33 | 4,884,138 | -0.48(-2.55%) |
Nov 26, 2018 | 19.21 | 19.21 | 18.67 | 18.81 | 6,069,574 | +0.14(+0.75%) |
Nov 23, 2018 | 18.33 | 18.86 | 18.33 | 18.67 | 2,450,900 | +0.09(+0.48%) |
Nov 21, 2018 | 18.58 | 18.58 | 18.58 | 0 | +0.56(+3.11%) | |
Nov 20, 2018 | 17.12 | 18.21 | 17.05 | 18.02 | 6,380,184 | +0.41(+2.33%) |
Nov 19, 2018 | 18.69 | 18.70 | 17.58 | 17.61 | 7,843,949 | -1.18(-6.28%) |
Nov 16, 2018 | 17.92 | 18.94 | 17.82 | 18.79 | 7,776,200 | +0.39(+2.12%) |
Nov 15, 2018 | 17.36 | 18.44 | 17.27 | 18.40 | 8,346,229 | +0.92(+5.26%) |
Nov 14, 2018 | 17.47 | 17.82 | 17.29 | 17.48 | 6,917,028 | +0.13(+0.75%) |
Nov 13, 2018 | 16.91 | 17.87 | 16.90 | 17.35 | 7,259,867 | +0.52(+3.09%) |
Nov 12, 2018 | 17.50 | 17.77 | 16.75 | 16.83 | 8,651,665 | -1.05(-5.87%) |
Nov 09, 2018 | 18.10 | 18.33 | 17.70 | 17.88 | 6,048,900 | -0.52(-2.83%) |
Nov 08, 2018 | 18.12 | 18.51 | 18.11 | 18.40 | 5,807,116 | +0.02(+0.11%) |
Nov 07, 2018 | 18.17 | 18.60 | 18.00 | 18.38 | 7,480,551 | +0.47(+2.62%) |
Nov 06, 2018 | 17.74 | 18.01 | 17.70 | 17.91 | 5,517,535 | +0.19(+1.07%) |
Nov 05, 2018 | 17.98 | 18.08 | 17.47 | 17.72 | 6,646,216 | -0.39(-2.15%) |
Nov 02, 2018 | 18.65 | 18.79 | 17.71 | 18.11 | 9,309,900 | -0.29(-1.58%) |
Nov 01, 2018 | 17.06 | 18.73 | 16.95 | 18.40 | 14,415,002 | +1.40(+8.24%) |
Oct 31, 2018 | 17.27 | 17.49 | 16.85 | 17.00 | 12,191,339 | +0.13(+0.77%) |
Oct 30, 2018 | 15.85 | 16.89 | 15.83 | 16.87 | 12,549,962 | +0.96(+6.03%) |
Oct 29, 2018 | 16.15 | 16.70 | 15.60 | 15.91 | 18,074,932 | +1.29(+8.82%) |
Oct 26, 2018 | 14.86 | 15.05 | 14.55 | 14.62 | 13,803,300 | -0.72(-4.69%) |
Oct 25, 2018 | 14.97 | 15.49 | 14.97 | 15.34 | 6,155,234 | +0.59(+4.00%) |
Oct 24, 2018 | 15.69 | 15.79 | 14.73 | 14.75 | 10,385,144 | -1.34(-8.33%) |
Oct 23, 2018 | 15.41 | 16.37 | 15.19 | 16.09 | 8,135,402 | +0.20(+1.26%) |
Oct 22, 2018 | 16.00 | 16.07 | 15.65 | 15.89 | 4,351,185 | +0.05(+0.32%) |
Oct 19, 2018 | 16.09 | 16.35 | 15.66 | 15.84 | 5,610,900 | -0.16(-1.00%) |
Oct 18, 2018 | 16.63 | 16.64 | 15.91 | 16.00 | 9,862,026 | -0.77(-4.59%) |
Oct 17, 2018 | 16.97 | 17.00 | 16.68 | 16.77 | 5,572,412 | -0.15(-0.89%) |
Oct 16, 2018 | 16.54 | 17.00 | 16.54 | 16.92 | 4,476,013 | +0.41(+2.48%) |
Oct 15, 2018 | 16.64 | 16.71 | 16.43 | 16.51 | 4,471,866 | -0.14(-0.84%) |
Oct 12, 2018 | 16.82 | 16.99 | 16.40 | 16.65 | 6,001,700 | +0.29(+1.77%) |
Oct 11, 2018 | 16.09 | 16.96 | 16.05 | 16.36 | 10,997,045 | +0.24(+1.49%) |
Oct 10, 2018 | 16.61 | 16.72 | 16.10 | 16.12 | 9,199,435 | -0.73(-4.33%) |
Oct 09, 2018 | 17.02 | 17.15 | 16.84 | 16.85 | 7,780,239 | -0.24(-1.40%) |
Oct 08, 2018 | 17.31 | 17.48 | 16.82 | 17.09 | 7,608,270 | -0.45(-2.57%) |
Oct 05, 2018 | 17.80 | 17.97 | 17.23 | 17.54 | 7,725,400 | -0.33(-1.85%) |
Oct 04, 2018 | 18.28 | 18.34 | 17.61 | 17.87 | 7,463,142 | -0.59(-3.20%) |
Oct 03, 2018 | 18.84 | 18.99 | 18.33 | 18.46 | 6,517,690 | -0.29(-1.55%) |
Oct 02, 2018 | 18.33 | 18.88 | 18.30 | 18.75 | 5,145,064 | +0.34(+1.85%) |