Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.12 | 18.12 | 17.62 | 17.67 | 1,943,694 | -0.45(-2.49%) |
Dec 28, 2018 | 18.07 | 18.27 | 18.00 | 18.12 | 1,472,316 | +0.15(+0.82%) |
Dec 27, 2018 | 17.74 | 17.98 | 17.60 | 17.98 | 5,959,195 | +0.18(+0.99%) |
Dec 26, 2018 | 17.55 | 17.85 | 17.36 | 17.80 | 2,197,846 | +0.19(+1.06%) |
Dec 24, 2018 | 18.63 | 18.63 | 17.51 | 17.61 | 443,307 | -1.06(-5.67%) |
Dec 21, 2018 | 18.47 | 18.94 | 18.39 | 18.67 | 2,008,001 | +0.21(+1.11%) |
Dec 20, 2018 | 18.27 | 18.66 | 18.24 | 18.47 | 1,722,400 | +0.14(+0.75%) |
Dec 19, 2018 | 18.27 | 18.47 | 18.10 | 18.33 | 1,297,257 | +0.16(+0.86%) |
Dec 18, 2018 | 18.32 | 18.58 | 18.12 | 18.17 | 1,631,813 | -0.10(-0.54%) |
Dec 17, 2018 | 18.80 | 19.03 | 18.16 | 18.27 | 2,542,382 | -0.70(-3.67%) |
Dec 14, 2018 | 18.63 | 19.03 | 18.61 | 18.97 | 1,361,464 | +0.22(+1.15%) |
Dec 13, 2018 | 18.56 | 18.84 | 18.56 | 18.75 | 3,585,655 | +0.17(+0.90%) |
Dec 12, 2018 | 18.86 | 18.89 | 18.56 | 18.58 | 917,364 | -0.24(-1.25%) |
Dec 11, 2018 | 18.82 | 18.93 | 18.74 | 18.82 | 1,407,737 | +0.04(+0.21%) |
Dec 10, 2018 | 18.61 | 18.81 | 18.22 | 18.78 | 503,296 | +0.12(+0.63%) |
Dec 07, 2018 | 18.36 | 18.82 | 18.36 | 18.66 | 1,286,439 | +0.24(+1.28%) |
Dec 06, 2018 | 18.24 | 18.46 | 18.05 | 18.43 | 1,687,682 | +0.06(+0.32%) |
Dec 04, 2018 | 18.36 | 18.63 | 18.28 | 18.37 | 1,117,302 | +0.01(+0.05%) |
Dec 03, 2018 | 18.23 | 18.37 | 18.08 | 18.36 | 1,706,130 | +0.16(+0.86%) |
Nov 30, 2018 | 17.92 | 18.21 | 17.90 | 18.20 | 1,672,381 | +0.26(+1.47%) |
Nov 29, 2018 | 17.90 | 18.02 | 17.81 | 17.94 | 1,521,856 | +0.10(+0.55%) |
Nov 28, 2018 | 18.00 | 18.02 | 17.72 | 17.84 | 1,260,909 | -0.18(-0.98%) |
Nov 27, 2018 | 17.91 | 18.08 | 17.86 | 18.02 | 5,448,353 | +0.11(+0.60%) |
Nov 26, 2018 | 17.75 | 17.92 | 17.71 | 17.91 | 413,213 | +0.15(+0.83%) |
Nov 23, 2018 | 17.71 | 17.86 | 17.60 | 17.76 | 107,484 | -0.03(-0.17%) |
Nov 21, 2018 | 17.79 | 17.79 | 17.79 | 0 | -0.33(-1.84%) | |
Nov 20, 2018 | 17.93 | 18.21 | 17.91 | 18.12 | 927,489 | +0.10(+0.54%) |
Nov 19, 2018 | 17.82 | 18.06 | 17.79 | 18.03 | 916,685 | +0.23(+1.27%) |
Nov 16, 2018 | 17.93 | 18.16 | 17.78 | 17.80 | 986,239 | -0.07(-0.38%) |
Nov 15, 2018 | 17.77 | 17.89 | 17.64 | 17.87 | 706,240 | -0.01(-0.05%) |
Nov 14, 2018 | 18.09 | 18.24 | 17.86 | 17.88 | 912,620 | -0.23(-1.24%) |
Nov 13, 2018 | 17.89 | 18.16 | 17.80 | 18.10 | 1,460,854 | +0.25(+1.43%) |
Nov 12, 2018 | 17.59 | 18.10 | 17.59 | 17.85 | 758,060 | +0.28(+1.62%) |
Nov 09, 2018 | 17.24 | 17.67 | 17.24 | 17.57 | 189,755 | +0.25(+1.47%) |
Nov 08, 2018 | 17.29 | 17.43 | 17.11 | 17.31 | 323,213 | -0.01(-0.06%) |
Nov 07, 2018 | 17.19 | 17.34 | 17.06 | 17.32 | 604,982 | +0.13(+0.74%) |
Nov 06, 2018 | 16.89 | 17.19 | 16.89 | 17.19 | 1,028,328 | +0.24(+1.44%) |
Nov 05, 2018 | 17.09 | 17.09 | 16.88 | 16.95 | 1,874,895 | +0.01(+0.06%) |
Nov 02, 2018 | 17.28 | 17.28 | 16.78 | 16.94 | 988,995 | -0.25(-1.43%) |
Nov 01, 2018 | 17.40 | 17.61 | 17.15 | 17.18 | 610,985 | -0.20(-1.16%) |
Oct 31, 2018 | 17.82 | 17.82 | 17.30 | 17.39 | 895,111 | -0.42(-2.37%) |
Oct 30, 2018 | 17.57 | 17.81 | 17.27 | 17.81 | 1,272,725 | +0.23(+1.31%) |
Oct 29, 2018 | 17.62 | 17.71 | 17.42 | 17.58 | 655,070 | +0.12(+0.66%) |
Oct 26, 2018 | 17.78 | 17.80 | 17.31 | 17.46 | 601,148 | -0.25(-1.41%) |
Oct 25, 2018 | 18.05 | 18.05 | 17.61 | 17.71 | 566,944 | -0.31(-1.70%) |
Oct 24, 2018 | 17.74 | 18.14 | 17.73 | 18.02 | 933,579 | +0.29(+1.62%) |
Oct 23, 2018 | 17.74 | 18.00 | 17.73 | 17.73 | 1,246,465 | -0.18(-1.02%) |
Oct 22, 2018 | 18.04 | 18.04 | 17.81 | 17.91 | 359,131 | -0.03(-0.16%) |
Oct 19, 2018 | 17.70 | 18.08 | 17.68 | 17.94 | 423,972 | +0.30(+1.69%) |
Oct 18, 2018 | 17.55 | 17.80 | 17.55 | 17.65 | 666,325 | +0.05(+0.27%) |
Oct 17, 2018 | 17.66 | 17.72 | 17.52 | 17.60 | 867,382 | -0.09(-0.49%) |
Oct 16, 2018 | 17.59 | 17.89 | 17.52 | 17.68 | 385,144 | +0.14(+0.82%) |
Oct 15, 2018 | 17.45 | 17.62 | 17.37 | 17.54 | 541,481 | +0.12(+0.72%) |
Oct 12, 2018 | 17.65 | 17.79 | 17.23 | 17.41 | 885,985 | -0.10(-0.55%) |
Oct 11, 2018 | 17.75 | 17.79 | 17.45 | 17.51 | 832,779 | -0.32(-1.78%) |
Oct 10, 2018 | 17.79 | 18.07 | 17.79 | 17.83 | 1,542,097 | -0.05(-0.27%) |
Oct 09, 2018 | 17.85 | 18.04 | 17.78 | 17.88 | 1,070,796 | +0.05(+0.27%) |
Oct 08, 2018 | 17.53 | 17.97 | 17.51 | 17.83 | 529,034 | +0.28(+1.59%) |
Oct 05, 2018 | 17.23 | 17.62 | 17.23 | 17.55 | 991,874 | +0.29(+1.67%) |
Oct 04, 2018 | 17.19 | 17.36 | 17.04 | 17.26 | 1,428,835 | +0.02(+0.11%) |
Oct 03, 2018 | 17.37 | 17.41 | 17.16 | 17.24 | 670,092 | -0.12(-0.66%) |
Oct 02, 2018 | 17.18 | 17.37 | 17.16 | 17.36 | 1,361,480 | +0.19(+1.12%) |