Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.76 | 15.93 | 15.37 | 15.70 | 3,005,215 | -0.02(-0.12%) |
Dec 28, 2018 | 15.65 | 15.96 | 15.58 | 15.72 | 3,137,692 | +0.06(+0.36%) |
Dec 27, 2018 | 15.57 | 15.73 | 15.09 | 15.66 | 2,859,416 | -0.17(-1.08%) |
Dec 26, 2018 | 15.01 | 15.85 | 14.86 | 15.84 | 5,049,512 | +0.88(+5.85%) |
Dec 24, 2018 | 15.22 | 15.42 | 14.95 | 14.96 | 3,025,718 | -0.44(-2.84%) |
Dec 21, 2018 | 15.24 | 15.78 | 15.24 | 15.40 | 6,557,685 | +0.16(+1.06%) |
Dec 20, 2018 | 15.03 | 15.32 | 14.95 | 15.24 | 5,022,580 | +0.10(+0.69%) |
Dec 19, 2018 | 15.65 | 15.73 | 14.94 | 15.13 | 3,874,112 | -0.51(-3.28%) |
Dec 18, 2018 | 16.02 | 16.25 | 15.46 | 15.65 | 3,660,609 | -0.34(-2.14%) |
Dec 17, 2018 | 16.21 | 16.54 | 15.90 | 15.99 | 3,737,103 | -0.24(-1.47%) |
Dec 14, 2018 | 16.20 | 16.65 | 16.17 | 16.23 | 3,952,842 | -0.18(-1.10%) |
Dec 13, 2018 | 16.60 | 16.63 | 16.33 | 16.41 | 4,575,027 | -0.10(-0.63%) |
Dec 12, 2018 | 16.66 | 16.83 | 16.45 | 16.51 | 4,941,960 | +0.14(+0.87%) |
Dec 11, 2018 | 16.59 | 16.79 | 16.25 | 16.37 | 3,851,932 | +0.01(+0.06%) |
Dec 10, 2018 | 16.94 | 17.00 | 16.30 | 16.36 | 3,349,319 | -0.59(-3.48%) |
Dec 07, 2018 | 17.07 | 17.45 | 16.78 | 16.95 | 3,757,177 | -0.14(-0.83%) |
Dec 06, 2018 | 17.02 | 17.26 | 16.71 | 17.09 | 4,562,627 | -0.30(-1.75%) |
Dec 04, 2018 | 18.36 | 18.48 | 17.27 | 17.40 | 4,291,813 | -1.15(-6.20%) |
Dec 03, 2018 | 18.64 | 18.66 | 18.14 | 18.55 | 4,385,368 | +0.19(+1.04%) |
Nov 30, 2018 | 18.02 | 18.43 | 18.02 | 18.36 | 2,516,315 | +0.26(+1.42%) |
Nov 29, 2018 | 17.69 | 18.29 | 17.66 | 18.10 | 3,108,335 | +0.21(+1.17%) |
Nov 28, 2018 | 17.55 | 17.90 | 17.26 | 17.89 | 1,659,673 | +0.37(+2.12%) |
Nov 27, 2018 | 17.43 | 17.71 | 17.39 | 17.52 | 1,745,246 | -0.03(-0.16%) |
Nov 26, 2018 | 17.50 | 17.82 | 17.44 | 17.55 | 4,227,242 | +0.28(+1.60%) |
Nov 23, 2018 | 17.10 | 17.46 | 17.02 | 17.27 | 790,337 | +0.06(+0.33%) |
Nov 21, 2018 | 17.22 | 17.22 | 17.22 | 0 | +0.07(+0.39%) | |
Nov 20, 2018 | 17.44 | 17.67 | 17.12 | 17.15 | 3,236,909 | -0.48(-2.70%) |
Nov 19, 2018 | 17.67 | 17.91 | 17.43 | 17.62 | 2,227,487 | -0.10(-0.59%) |
Nov 16, 2018 | 17.46 | 17.84 | 17.46 | 17.73 | 2,713,452 | +0.10(+0.54%) |
Nov 15, 2018 | 17.04 | 17.72 | 16.88 | 17.63 | 2,184,717 | +0.43(+2.49%) |
Nov 14, 2018 | 17.83 | 17.87 | 16.96 | 17.21 | 2,334,482 | -0.45(-2.53%) |
Nov 13, 2018 | 17.31 | 17.87 | 17.31 | 17.65 | 2,792,612 | +0.29(+1.70%) |
Nov 12, 2018 | 17.53 | 17.61 | 17.29 | 17.36 | 2,379,542 | -0.19(-1.08%) |
Nov 09, 2018 | 17.80 | 17.99 | 17.43 | 17.55 | 1,691,807 | -0.36(-2.02%) |
Nov 08, 2018 | 17.64 | 17.91 | 17.55 | 17.91 | 2,236,868 | +0.27(+1.51%) |
Nov 07, 2018 | 17.56 | 17.66 | 17.15 | 17.64 | 2,328,566 | +0.22(+1.26%) |
Nov 06, 2018 | 17.26 | 17.67 | 17.21 | 17.42 | 3,989,556 | +0.12(+0.71%) |
Nov 05, 2018 | 17.29 | 17.49 | 17.16 | 17.30 | 1,593,842 | -0.04(-0.22%) |
Nov 02, 2018 | 17.35 | 17.54 | 17.18 | 17.34 | 1,817,239 | +0.17(+1.00%) |
Nov 01, 2018 | 17.16 | 17.29 | 17.03 | 17.17 | 2,545,310 | +0.13(+0.78%) |
Oct 31, 2018 | 17.08 | 17.29 | 16.89 | 17.03 | 3,316,691 | +0.16(+0.95%) |
Oct 30, 2018 | 16.87 | 16.99 | 16.31 | 16.87 | 3,590,115 | -0.01(-0.06%) |
Oct 29, 2018 | 16.60 | 17.19 | 16.59 | 16.88 | 4,275,063 | +0.47(+2.89%) |
Oct 26, 2018 | 16.08 | 16.75 | 16.08 | 16.41 | 5,681,528 | +0.05(+0.29%) |
Oct 25, 2018 | 16.12 | 16.58 | 15.96 | 16.36 | 6,063,538 | +0.27(+1.71%) |
Oct 24, 2018 | 17.74 | 17.74 | 16.08 | 16.09 | 8,005,860 | -1.79(-10.02%) |
Oct 23, 2018 | 17.60 | 18.14 | 17.55 | 17.88 | 2,512,571 | -0.09(-0.47%) |
Oct 22, 2018 | 18.66 | 18.75 | 17.86 | 17.96 | 2,170,578 | -0.63(-3.41%) |
Oct 19, 2018 | 19.06 | 19.06 | 18.56 | 18.60 | 3,761,826 | -0.46(-2.44%) |
Oct 18, 2018 | 19.52 | 19.58 | 19.03 | 19.06 | 1,778,478 | -0.51(-2.61%) |
Oct 17, 2018 | 19.47 | 19.88 | 19.12 | 19.57 | 2,889,613 | +0.07(+0.34%) |
Oct 16, 2018 | 19.58 | 19.58 | 19.14 | 19.51 | 2,548,430 | +0.03(+0.15%) |
Oct 15, 2018 | 19.37 | 19.69 | 19.35 | 19.48 | 1,444,111 | +0.08(+0.39%) |
Oct 12, 2018 | 20.20 | 20.26 | 18.70 | 19.40 | 4,313,946 | -0.48(-2.43%) |
Oct 11, 2018 | 20.71 | 20.75 | 19.87 | 19.89 | 2,264,366 | -0.91(-4.37%) |
Oct 10, 2018 | 21.15 | 21.36 | 20.80 | 20.80 | 2,573,539 | -0.38(-1.79%) |
Oct 09, 2018 | 21.07 | 21.24 | 20.90 | 21.18 | 1,467,602 | +0.00(+0.00%) |
Oct 08, 2018 | 20.79 | 21.27 | 20.79 | 21.18 | 1,271,268 | +0.18(+0.86%) |
Oct 05, 2018 | 21.43 | 21.46 | 20.91 | 21.00 | 1,686,969 | -0.37(-1.73%) |
Oct 04, 2018 | 21.16 | 21.61 | 21.16 | 21.36 | 2,172,063 | +0.16(+0.76%) |
Oct 03, 2018 | 20.67 | 21.28 | 20.65 | 21.20 | 2,340,453 | +0.64(+3.13%) |
Oct 02, 2018 | 20.48 | 20.68 | 20.40 | 20.56 | 1,783,065 | +0.06(+0.28%) |