Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.96 | 17.39 | 16.91 | 17.30 | 2,710,349 | +0.39(+2.32%) |
Dec 28, 2018 | 17.18 | 17.22 | 16.76 | 16.91 | 3,991,194 | -0.26(-1.50%) |
Dec 27, 2018 | 16.96 | 17.17 | 16.63 | 17.17 | 2,712,228 | -0.01(-0.04%) |
Dec 26, 2018 | 16.66 | 17.18 | 16.54 | 17.18 | 1,626,987 | +0.56(+3.38%) |
Dec 24, 2018 | 16.85 | 16.96 | 16.47 | 16.61 | 1,207,480 | -0.32(-1.91%) |
Dec 21, 2018 | 17.40 | 17.59 | 16.92 | 16.94 | 3,756,759 | -0.36(-2.05%) |
Dec 20, 2018 | 17.32 | 17.60 | 17.03 | 17.29 | 2,110,415 | -0.16(-0.89%) |
Dec 19, 2018 | 17.81 | 18.12 | 17.41 | 17.45 | 2,371,085 | -0.36(-2.00%) |
Dec 18, 2018 | 17.98 | 18.25 | 17.68 | 17.80 | 2,527,565 | -0.03(-0.14%) |
Dec 17, 2018 | 17.74 | 18.05 | 17.56 | 17.83 | 3,404,401 | +0.03(+0.14%) |
Dec 14, 2018 | 18.05 | 18.33 | 17.67 | 17.80 | 2,336,344 | -0.44(-2.39%) |
Dec 13, 2018 | 18.25 | 18.38 | 18.15 | 18.24 | 2,094,196 | +0.00(+0.02%) |
Dec 12, 2018 | 18.31 | 18.39 | 18.06 | 18.23 | 1,911,924 | +0.12(+0.66%) |
Dec 11, 2018 | 18.33 | 18.43 | 17.98 | 18.12 | 1,881,672 | -0.02(-0.10%) |
Dec 10, 2018 | 18.28 | 18.43 | 18.04 | 18.13 | 2,299,000 | -0.24(-1.31%) |
Dec 07, 2018 | 19.47 | 19.60 | 18.26 | 18.37 | 3,752,428 | -1.14(-5.85%) |
Dec 06, 2018 | 19.43 | 19.52 | 18.91 | 19.52 | 2,973,226 | -0.19(-0.95%) |
Dec 04, 2018 | 20.52 | 20.61 | 19.64 | 19.70 | 2,193,291 | -0.83(-4.03%) |
Dec 03, 2018 | 20.72 | 20.78 | 20.40 | 20.53 | 1,407,675 | -0.04(-0.19%) |
Nov 30, 2018 | 20.55 | 20.76 | 20.48 | 20.57 | 1,649,412 | +0.02(+0.09%) |
Nov 29, 2018 | 20.70 | 20.74 | 20.52 | 20.55 | 1,278,081 | -0.10(-0.51%) |
Nov 28, 2018 | 20.26 | 20.66 | 20.16 | 20.66 | 1,711,883 | +0.43(+2.14%) |
Nov 27, 2018 | 20.50 | 20.60 | 20.19 | 20.23 | 1,618,216 | -0.35(-1.68%) |
Nov 26, 2018 | 20.48 | 20.71 | 20.30 | 20.57 | 1,868,794 | +0.19(+0.95%) |
Nov 23, 2018 | 20.37 | 20.55 | 20.32 | 20.38 | 852,761 | -0.11(-0.54%) |
Nov 21, 2018 | 20.49 | 20.49 | 20.49 | 0 | +0.29(+1.43%) | |
Nov 20, 2018 | 20.08 | 20.40 | 20.02 | 20.20 | 2,428,725 | -0.12(-0.60%) |
Nov 19, 2018 | 20.59 | 20.82 | 20.31 | 20.32 | 2,187,713 | -0.32(-1.57%) |
Nov 16, 2018 | 20.64 | 20.70 | 20.52 | 20.65 | 1,486,082 | -0.05(-0.26%) |
Nov 15, 2018 | 20.34 | 20.74 | 20.24 | 20.70 | 1,657,218 | +0.27(+1.30%) |
Nov 14, 2018 | 20.58 | 20.80 | 20.43 | 20.43 | 2,914,269 | +0.01(+0.05%) |
Nov 13, 2018 | 20.25 | 20.53 | 20.23 | 20.42 | 2,776,658 | +0.17(+0.85%) |
Nov 12, 2018 | 20.28 | 20.54 | 20.21 | 20.25 | 2,815,012 | -0.10(-0.51%) |
Nov 09, 2018 | 19.96 | 20.51 | 19.94 | 20.35 | 5,121,291 | +0.32(+1.58%) |
Nov 08, 2018 | 19.95 | 20.16 | 19.62 | 20.04 | 3,254,318 | -0.10(-0.52%) |
Nov 07, 2018 | 21.04 | 21.37 | 19.99 | 20.14 | 4,749,470 | -0.64(-3.08%) |
Nov 06, 2018 | 21.07 | 21.17 | 20.66 | 20.78 | 2,261,631 | -0.27(-1.30%) |
Nov 05, 2018 | 20.88 | 21.10 | 20.66 | 21.06 | 1,842,595 | +0.12(+0.55%) |
Nov 02, 2018 | 21.16 | 21.36 | 20.82 | 20.94 | 3,639,652 | -0.10(-0.46%) |
Nov 01, 2018 | 20.61 | 21.06 | 20.50 | 21.04 | 2,476,461 | +0.54(+2.63%) |
Oct 31, 2018 | 20.63 | 20.83 | 20.45 | 20.50 | 2,707,295 | +0.12(+0.60%) |
Oct 30, 2018 | 19.97 | 20.40 | 19.95 | 20.38 | 2,431,939 | +0.44(+2.20%) |
Oct 29, 2018 | 20.16 | 20.44 | 19.76 | 19.94 | 2,599,997 | -0.05(-0.25%) |
Oct 26, 2018 | 19.75 | 20.05 | 19.27 | 19.99 | 2,901,055 | -0.01(-0.05%) |
Oct 25, 2018 | 19.76 | 20.22 | 19.61 | 20.00 | 2,678,848 | +0.32(+1.65%) |
Oct 24, 2018 | 20.19 | 20.43 | 19.61 | 19.67 | 3,256,496 | -0.52(-2.58%) |
Oct 23, 2018 | 20.16 | 20.30 | 19.86 | 20.20 | 1,159,730 | -0.26(-1.27%) |
Oct 22, 2018 | 20.39 | 20.63 | 20.33 | 20.46 | 2,784,660 | +0.09(+0.44%) |
Oct 19, 2018 | 20.48 | 20.58 | 20.27 | 20.37 | 978,870 | -0.10(-0.49%) |
Oct 18, 2018 | 20.86 | 20.89 | 20.39 | 20.47 | 1,371,054 | -0.39(-1.86%) |
Oct 17, 2018 | 20.98 | 20.99 | 20.70 | 20.86 | 1,212,904 | -0.15(-0.74%) |
Oct 16, 2018 | 20.70 | 21.03 | 20.62 | 21.01 | 1,742,494 | +0.39(+1.87%) |
Oct 15, 2018 | 20.34 | 20.75 | 20.29 | 20.62 | 3,193,233 | +0.28(+1.40%) |
Oct 12, 2018 | 20.44 | 20.65 | 20.19 | 20.34 | 2,994,109 | +0.16(+0.78%) |
Oct 11, 2018 | 20.23 | 20.43 | 20.14 | 20.18 | 2,362,696 | -0.04(-0.21%) |
Oct 10, 2018 | 20.59 | 20.59 | 20.18 | 20.23 | 4,029,103 | -0.41(-1.97%) |
Oct 09, 2018 | 20.59 | 20.72 | 20.52 | 20.63 | 1,170,219 | -0.04(-0.17%) |
Oct 08, 2018 | 20.61 | 20.76 | 20.49 | 20.67 | 1,357,596 | +0.02(+0.10%) |
Oct 05, 2018 | 20.73 | 20.79 | 20.50 | 20.65 | 1,446,083 | -0.06(-0.30%) |
Oct 04, 2018 | 21.37 | 21.45 | 20.65 | 20.71 | 2,435,567 | -0.73(-3.41%) |
Oct 03, 2018 | 21.16 | 21.59 | 21.12 | 21.44 | 2,966,059 | +0.46(+2.20%) |
Oct 02, 2018 | 21.49 | 21.50 | 20.95 | 20.98 | 3,142,676 | -0.55(-2.56%) |