Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.32 | 14.49 | 14.18 | 14.49 | 4,564,109 | +0.16(+1.13%) |
Dec 28, 2018 | 14.21 | 14.36 | 14.07 | 14.33 | 4,156,293 | +0.17(+1.20%) |
Dec 27, 2018 | 14.01 | 14.16 | 13.61 | 14.16 | 5,950,697 | +0.04(+0.26%) |
Dec 26, 2018 | 13.75 | 14.13 | 13.59 | 14.12 | 7,181,342 | +0.43(+3.16%) |
Dec 24, 2018 | 14.06 | 14.15 | 13.62 | 13.69 | 1,821,678 | -0.48(-3.38%) |
Dec 21, 2018 | 14.50 | 14.61 | 14.12 | 14.17 | 8,243,490 | -0.34(-2.36%) |
Dec 20, 2018 | 14.89 | 15.00 | 14.32 | 14.51 | 6,891,914 | -0.38(-2.55%) |
Dec 19, 2018 | 15.07 | 15.17 | 14.85 | 14.89 | 4,615,400 | -0.15(-1.01%) |
Dec 18, 2018 | 15.04 | 15.15 | 14.90 | 15.04 | 4,535,263 | +0.05(+0.30%) |
Dec 17, 2018 | 15.69 | 15.79 | 14.98 | 15.00 | 5,948,088 | -0.68(-4.36%) |
Dec 14, 2018 | 15.60 | 15.79 | 15.57 | 15.68 | 3,290,604 | -0.02(-0.10%) |
Dec 13, 2018 | 15.68 | 15.89 | 15.63 | 15.70 | 5,196,240 | +0.01(+0.05%) |
Dec 12, 2018 | 16.02 | 16.03 | 15.67 | 15.69 | 3,726,522 | -0.22(-1.38%) |
Dec 11, 2018 | 15.99 | 16.16 | 15.84 | 15.91 | 10,649,979 | +0.02(+0.10%) |
Dec 10, 2018 | 16.31 | 16.36 | 15.73 | 15.89 | 8,473,209 | -0.46(-2.83%) |
Dec 07, 2018 | 16.72 | 16.77 | 16.27 | 16.36 | 5,507,024 | -0.27(-1.64%) |
Dec 06, 2018 | 16.19 | 16.63 | 16.08 | 16.63 | 7,207,295 | +0.36(+2.24%) |
Dec 04, 2018 | 16.58 | 16.62 | 16.27 | 16.27 | 3,607,423 | -0.27(-1.61%) |
Dec 03, 2018 | 16.61 | 16.70 | 16.47 | 16.53 | 7,458,373 | -0.01(-0.05%) |
Nov 30, 2018 | 16.84 | 16.90 | 16.54 | 16.54 | 15,269,194 | -0.23(-1.36%) |
Nov 29, 2018 | 16.77 | 16.90 | 16.69 | 16.77 | 6,769,777 | +0.02(+0.14%) |
Nov 28, 2018 | 16.76 | 16.90 | 16.63 | 16.74 | 9,595,185 | -0.03(-0.18%) |
Nov 27, 2018 | 16.71 | 16.85 | 16.65 | 16.77 | 16,168,454 | +0.15(+0.91%) |
Nov 26, 2018 | 16.90 | 17.00 | 16.35 | 16.62 | 12,697,071 | +0.17(+1.06%) |
Nov 23, 2018 | 16.23 | 16.49 | 16.21 | 16.45 | 24,363,634 | +0.17(+1.07%) |
Nov 21, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.14(+0.89%) | |
Nov 20, 2018 | 16.24 | 16.33 | 16.13 | 16.13 | 9,272,323 | -0.14(-0.89%) |
Nov 19, 2018 | 16.21 | 16.35 | 16.21 | 16.27 | 13,278,873 | +0.09(+0.56%) |
Nov 16, 2018 | 16.05 | 16.27 | 15.96 | 16.18 | 9,054,164 | +0.13(+0.80%) |
Nov 15, 2018 | 16.15 | 16.25 | 15.99 | 16.05 | 31,015,946 | -0.24(-1.45%) |
Nov 14, 2018 | 16.04 | 16.48 | 16.00 | 16.29 | 11,331,725 | -0.02(-0.14%) |
Nov 13, 2018 | 16.36 | 16.41 | 16.18 | 16.31 | 1,929,111 | -0.03(-0.19%) |
Nov 12, 2018 | 16.46 | 16.55 | 16.31 | 16.34 | 2,103,746 | -0.14(-0.88%) |
Nov 09, 2018 | 16.47 | 16.61 | 16.44 | 16.49 | 3,452,238 | -0.04(-0.23%) |
Nov 08, 2018 | 16.84 | 16.86 | 16.47 | 16.52 | 2,942,700 | -0.29(-1.72%) |
Nov 07, 2018 | 16.65 | 16.83 | 16.58 | 16.81 | 4,329,551 | +0.25(+1.51%) |
Nov 06, 2018 | 16.36 | 16.62 | 16.31 | 16.56 | 5,094,965 | +0.21(+1.30%) |
Nov 05, 2018 | 16.26 | 16.55 | 16.21 | 16.35 | 4,043,501 | +0.07(+0.42%) |
Nov 02, 2018 | 16.59 | 16.96 | 16.11 | 16.28 | 3,241,771 | -0.30(-1.79%) |
Nov 01, 2018 | 16.39 | 16.62 | 16.37 | 16.58 | 4,646,091 | +0.17(+1.07%) |
Oct 31, 2018 | 16.41 | 16.65 | 16.29 | 16.40 | 4,649,626 | +0.06(+0.37%) |
Oct 30, 2018 | 16.45 | 16.59 | 16.26 | 16.34 | 8,797,290 | -0.03(-0.19%) |
Oct 29, 2018 | 16.66 | 16.83 | 16.36 | 16.37 | 5,171,978 | -0.19(-1.15%) |
Oct 26, 2018 | 16.69 | 16.77 | 16.30 | 16.56 | 5,008,300 | -0.14(-0.82%) |
Oct 25, 2018 | 16.38 | 16.79 | 16.30 | 16.70 | 5,147,682 | +0.35(+2.14%) |
Oct 24, 2018 | 16.37 | 16.49 | 16.27 | 16.35 | 6,006,196 | +0.13(+0.80%) |
Oct 23, 2018 | 16.08 | 16.27 | 15.86 | 16.22 | 3,535,114 | +0.07(+0.42%) |
Oct 22, 2018 | 16.47 | 16.49 | 16.11 | 16.15 | 3,328,545 | -0.29(-1.76%) |
Oct 19, 2018 | 16.36 | 16.45 | 16.25 | 16.44 | 3,023,670 | +0.11(+0.65%) |
Oct 18, 2018 | 16.30 | 16.41 | 16.24 | 16.33 | 3,584,214 | +0.04(+0.23%) |
Oct 17, 2018 | 16.04 | 16.45 | 16.00 | 16.30 | 8,280,304 | +0.27(+1.71%) |
Oct 16, 2018 | 15.92 | 16.15 | 15.84 | 16.02 | 2,411,664 | +0.16(+1.01%) |
Oct 15, 2018 | 15.82 | 15.94 | 15.72 | 15.86 | 1,525,129 | +0.18(+1.16%) |
Oct 12, 2018 | 15.77 | 15.83 | 15.52 | 15.68 | 2,015,955 | +0.01(+0.05%) |
Oct 11, 2018 | 16.08 | 16.08 | 15.64 | 15.67 | 2,553,405 | -0.44(-2.73%) |
Oct 10, 2018 | 16.35 | 16.35 | 16.11 | 16.11 | 3,237,649 | -0.22(-1.35%) |
Oct 09, 2018 | 16.20 | 16.42 | 16.13 | 16.33 | 2,285,205 | +0.10(+0.61%) |
Oct 08, 2018 | 15.99 | 16.29 | 15.89 | 16.24 | 2,647,488 | +0.30(+1.91%) |
Oct 05, 2018 | 16.14 | 16.18 | 15.88 | 15.93 | 4,930,246 | -0.17(-1.04%) |
Oct 04, 2018 | 16.15 | 16.18 | 16.01 | 16.10 | 2,040,826 | -0.08(-0.52%) |
Oct 03, 2018 | 16.37 | 16.47 | 16.16 | 16.18 | 3,624,074 | -0.17(-1.02%) |
Oct 02, 2018 | 16.12 | 16.43 | 16.06 | 16.35 | 2,124,849 | +0.21(+1.32%) |