Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.89 | 18.01 | 17.63 | 18.01 | 2,492,411 | +0.16(+0.92%) |
Dec 28, 2018 | 17.93 | 18.02 | 17.60 | 17.85 | 2,397,904 | +0.08(+0.43%) |
Dec 27, 2018 | 17.58 | 17.78 | 17.22 | 17.77 | 4,600,572 | +0.12(+0.68%) |
Dec 26, 2018 | 17.24 | 17.67 | 17.02 | 17.65 | 3,059,597 | +0.44(+2.57%) |
Dec 24, 2018 | 17.97 | 18.11 | 17.21 | 17.21 | 2,316,968 | -0.84(-4.64%) |
Dec 21, 2018 | 18.45 | 18.79 | 18.01 | 18.05 | 4,023,011 | -0.46(-2.47%) |
Dec 20, 2018 | 18.66 | 18.78 | 18.42 | 18.50 | 2,477,371 | -0.14(-0.75%) |
Dec 19, 2018 | 18.68 | 18.81 | 18.52 | 18.64 | 3,126,233 | +0.01(+0.08%) |
Dec 18, 2018 | 18.60 | 18.86 | 18.53 | 18.63 | 3,370,352 | +0.11(+0.61%) |
Dec 17, 2018 | 19.26 | 19.34 | 18.47 | 18.52 | 2,502,474 | -0.67(-3.52%) |
Dec 14, 2018 | 19.23 | 19.34 | 19.14 | 19.19 | 1,380,594 | -0.11(-0.58%) |
Dec 13, 2018 | 19.09 | 19.34 | 19.08 | 19.31 | 3,026,350 | +0.03(+0.15%) |
Dec 12, 2018 | 19.75 | 19.81 | 19.24 | 19.28 | 1,563,944 | -0.36(-1.83%) |
Dec 11, 2018 | 19.88 | 19.90 | 19.64 | 19.64 | 2,154,670 | -0.23(-1.17%) |
Dec 10, 2018 | 20.14 | 20.14 | 19.73 | 19.87 | 1,765,499 | -0.27(-1.36%) |
Dec 07, 2018 | 20.35 | 20.42 | 20.05 | 20.14 | 2,056,667 | -0.31(-1.51%) |
Dec 06, 2018 | 19.58 | 20.48 | 19.48 | 20.45 | 3,264,608 | +0.81(+4.12%) |
Dec 04, 2018 | 19.83 | 19.94 | 19.61 | 19.64 | 2,349,826 | -0.16(-0.82%) |
Dec 03, 2018 | 19.83 | 19.83 | 19.61 | 19.80 | 1,891,717 | +0.04(+0.18%) |
Nov 30, 2018 | 19.64 | 19.78 | 19.54 | 19.77 | 2,219,249 | +0.15(+0.75%) |
Nov 29, 2018 | 19.68 | 19.69 | 19.42 | 19.62 | 1,913,017 | -0.02(-0.11%) |
Nov 28, 2018 | 19.39 | 19.71 | 19.31 | 19.64 | 2,042,114 | +0.20(+1.01%) |
Nov 27, 2018 | 19.29 | 19.50 | 19.16 | 19.45 | 1,854,786 | +0.17(+0.88%) |
Nov 26, 2018 | 19.41 | 19.41 | 19.07 | 19.28 | 2,670,862 | -0.04(-0.18%) |
Nov 23, 2018 | 19.22 | 19.41 | 19.02 | 19.31 | 1,077,620 | +0.11(+0.55%) |
Nov 21, 2018 | 19.21 | 19.21 | 19.21 | 0 | +0.10(+0.51%) | |
Nov 20, 2018 | 18.81 | 19.19 | 18.81 | 19.11 | 3,787,217 | +0.21(+1.12%) |
Nov 19, 2018 | 18.95 | 19.07 | 18.83 | 18.90 | 2,522,392 | -0.01(-0.07%) |
Nov 16, 2018 | 18.40 | 18.93 | 18.33 | 18.91 | 3,216,929 | +0.50(+2.71%) |
Nov 15, 2018 | 18.50 | 18.50 | 18.13 | 18.41 | 2,925,278 | -0.12(-0.64%) |
Nov 14, 2018 | 18.60 | 18.67 | 18.45 | 18.53 | 2,834,802 | +0.00(+0.00%) |
Nov 13, 2018 | 18.53 | 18.72 | 18.38 | 18.53 | 3,183,134 | +0.06(+0.34%) |
Nov 12, 2018 | 18.55 | 18.76 | 18.44 | 18.47 | 1,518,956 | -0.04(-0.23%) |
Nov 09, 2018 | 18.47 | 18.66 | 18.45 | 18.51 | 1,964,210 | +0.06(+0.30%) |
Nov 08, 2018 | 18.34 | 18.48 | 18.23 | 18.45 | 1,678,081 | +0.11(+0.61%) |
Nov 07, 2018 | 18.32 | 18.52 | 18.24 | 18.34 | 2,035,633 | +0.11(+0.58%) |
Nov 06, 2018 | 18.05 | 18.29 | 17.98 | 18.24 | 3,078,639 | +0.17(+0.93%) |
Nov 05, 2018 | 17.88 | 18.21 | 17.88 | 18.07 | 3,575,282 | +0.25(+1.38%) |
Nov 02, 2018 | 18.38 | 18.43 | 17.56 | 17.82 | 2,933,158 | -0.56(-3.02%) |
Nov 01, 2018 | 18.52 | 18.54 | 18.27 | 18.38 | 2,737,944 | -0.08(-0.46%) |
Oct 31, 2018 | 18.78 | 18.78 | 18.31 | 18.46 | 2,874,769 | -0.34(-1.83%) |
Oct 30, 2018 | 18.55 | 18.88 | 18.49 | 18.81 | 2,310,424 | +0.24(+1.29%) |
Oct 29, 2018 | 18.48 | 18.84 | 18.48 | 18.57 | 2,627,914 | +0.11(+0.57%) |
Oct 26, 2018 | 18.93 | 18.97 | 18.35 | 18.46 | 2,385,529 | -0.32(-1.68%) |
Oct 25, 2018 | 18.67 | 18.98 | 18.50 | 18.78 | 2,561,798 | +0.06(+0.34%) |
Oct 24, 2018 | 18.38 | 18.85 | 18.29 | 18.71 | 2,668,693 | +0.38(+2.07%) |
Oct 23, 2018 | 18.06 | 18.44 | 18.02 | 18.34 | 1,500,374 | +0.27(+1.48%) |
Oct 22, 2018 | 18.31 | 18.44 | 18.03 | 18.07 | 1,381,003 | -0.16(-0.89%) |
Oct 19, 2018 | 18.15 | 18.34 | 18.13 | 18.23 | 2,042,727 | +0.11(+0.58%) |
Oct 18, 2018 | 18.17 | 18.25 | 18.06 | 18.12 | 1,903,969 | -0.01(-0.04%) |
Oct 17, 2018 | 18.20 | 18.28 | 18.04 | 18.13 | 2,469,458 | -0.06(-0.35%) |
Oct 16, 2018 | 17.83 | 18.29 | 17.73 | 18.19 | 2,886,437 | +0.44(+2.50%) |
Oct 15, 2018 | 17.55 | 17.92 | 17.55 | 17.75 | 2,785,841 | +0.17(+0.96%) |
Oct 12, 2018 | 17.84 | 17.86 | 17.51 | 17.58 | 2,835,865 | -0.14(-0.79%) |
Oct 11, 2018 | 18.57 | 18.57 | 17.71 | 17.72 | 3,091,528 | -0.79(-4.29%) |
Oct 10, 2018 | 18.78 | 18.97 | 18.52 | 18.52 | 2,860,754 | -0.31(-1.64%) |
Oct 09, 2018 | 18.54 | 18.88 | 18.48 | 18.83 | 2,070,771 | +0.28(+1.52%) |
Oct 08, 2018 | 18.07 | 18.72 | 18.07 | 18.55 | 2,496,872 | +0.47(+2.61%) |
Oct 05, 2018 | 18.02 | 18.30 | 18.01 | 18.07 | 2,328,774 | +0.05(+0.27%) |
Oct 04, 2018 | 17.99 | 18.10 | 17.76 | 18.03 | 2,474,324 | -0.06(-0.35%) |
Oct 03, 2018 | 18.28 | 18.37 | 17.93 | 18.09 | 2,177,683 | -0.19(-1.04%) |
Oct 02, 2018 | 18.34 | 18.43 | 18.25 | 18.28 | 1,613,305 | -0.03(-0.15%) |