Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.08 | 16.15 | 15.32 | 15.85 | 1,914,610 | -0.17(-1.06%) |
Dec 28, 2018 | 15.98 | 16.33 | 15.86 | 16.02 | 1,215,356 | +0.18(+1.12%) |
Dec 27, 2018 | 15.91 | 15.91 | 15.27 | 15.85 | 2,251,401 | -0.26(-1.60%) |
Dec 26, 2018 | 15.67 | 16.11 | 15.37 | 16.10 | 1,089,624 | +0.51(+3.26%) |
Dec 24, 2018 | 15.94 | 15.98 | 15.55 | 15.60 | 569,795 | -0.36(-2.27%) |
Dec 21, 2018 | 16.28 | 16.55 | 15.94 | 15.96 | 3,041,428 | -0.35(-2.17%) |
Dec 20, 2018 | 16.69 | 16.93 | 16.06 | 16.31 | 1,550,551 | -0.47(-2.79%) |
Dec 19, 2018 | 17.35 | 17.49 | 16.64 | 16.78 | 1,916,124 | -0.55(-3.16%) |
Dec 18, 2018 | 17.73 | 17.85 | 17.29 | 17.33 | 1,879,456 | -0.22(-1.24%) |
Dec 17, 2018 | 17.29 | 17.77 | 17.12 | 17.55 | 2,246,171 | +0.13(+0.74%) |
Dec 14, 2018 | 18.23 | 18.23 | 17.37 | 17.42 | 1,251,813 | -0.92(-5.01%) |
Dec 13, 2018 | 18.81 | 18.85 | 18.27 | 18.34 | 1,337,840 | -0.43(-2.28%) |
Dec 12, 2018 | 18.68 | 19.12 | 18.49 | 18.77 | 1,892,286 | +0.27(+1.44%) |
Dec 11, 2018 | 18.41 | 18.82 | 18.02 | 18.50 | 2,849,398 | +0.32(+1.77%) |
Dec 10, 2018 | 18.42 | 18.69 | 18.11 | 18.18 | 3,428,244 | -0.27(-1.44%) |
Dec 07, 2018 | 18.56 | 18.79 | 18.07 | 18.44 | 3,109,754 | -0.18(-0.95%) |
Dec 06, 2018 | 21.27 | 21.27 | 18.41 | 18.62 | 5,888,958 | -1.19(-6.02%) |
Dec 04, 2018 | 20.60 | 20.64 | 19.68 | 19.81 | 2,761,924 | -0.69(-3.38%) |
Dec 03, 2018 | 20.51 | 20.58 | 20.08 | 20.51 | 1,883,733 | +0.05(+0.24%) |
Nov 30, 2018 | 19.90 | 20.56 | 19.69 | 20.46 | 2,643,501 | +0.65(+3.30%) |
Nov 29, 2018 | 19.75 | 20.02 | 19.20 | 19.81 | 2,459,577 | -0.08(-0.41%) |
Nov 28, 2018 | 20.56 | 20.56 | 19.03 | 19.89 | 5,401,079 | -1.21(-5.73%) |
Nov 27, 2018 | 20.23 | 21.45 | 20.23 | 21.10 | 3,177,802 | +0.71(+3.48%) |
Nov 26, 2018 | 20.27 | 20.49 | 20.06 | 20.39 | 1,992,900 | +0.35(+1.77%) |
Nov 23, 2018 | 20.27 | 20.50 | 20.02 | 20.03 | 874,223 | -0.30(-1.47%) |
Nov 21, 2018 | 20.33 | 20.33 | 20.33 | 0 | +0.27(+1.37%) | |
Nov 20, 2018 | 20.58 | 20.72 | 19.80 | 20.06 | 1,485,776 | -0.67(-3.23%) |
Nov 19, 2018 | 20.73 | 20.89 | 20.48 | 20.73 | 1,251,531 | +0.09(+0.43%) |
Nov 16, 2018 | 20.31 | 20.80 | 20.30 | 20.64 | 1,821,608 | +0.18(+0.87%) |
Nov 15, 2018 | 20.20 | 20.52 | 19.72 | 20.46 | 1,262,922 | +0.06(+0.28%) |
Nov 14, 2018 | 19.82 | 20.42 | 19.81 | 20.40 | 2,275,222 | +0.56(+2.80%) |
Nov 13, 2018 | 19.74 | 19.97 | 19.54 | 19.85 | 1,216,685 | +0.24(+1.23%) |
Nov 12, 2018 | 19.14 | 19.81 | 19.14 | 19.60 | 1,312,216 | +0.40(+2.06%) |
Nov 09, 2018 | 20.08 | 20.20 | 19.00 | 19.21 | 1,982,068 | -0.83(-4.14%) |
Nov 08, 2018 | 19.72 | 20.28 | 19.41 | 20.04 | 1,755,139 | +0.31(+1.55%) |
Nov 07, 2018 | 19.02 | 19.76 | 19.02 | 19.73 | 1,578,915 | +0.77(+4.08%) |
Nov 06, 2018 | 18.68 | 18.97 | 18.34 | 18.96 | 1,291,190 | +0.15(+0.77%) |
Nov 05, 2018 | 18.56 | 18.83 | 18.48 | 18.81 | 866,062 | +0.27(+1.43%) |
Nov 02, 2018 | 18.96 | 19.09 | 18.32 | 18.55 | 1,294,470 | -0.40(-2.13%) |
Nov 01, 2018 | 18.36 | 18.95 | 18.27 | 18.95 | 1,904,845 | +0.74(+4.07%) |
Oct 31, 2018 | 18.64 | 18.66 | 17.93 | 18.21 | 2,411,360 | -0.50(-2.67%) |
Oct 30, 2018 | 18.40 | 18.71 | 18.25 | 18.71 | 1,951,780 | +0.34(+1.84%) |
Oct 29, 2018 | 18.57 | 18.95 | 18.20 | 18.37 | 1,727,082 | +0.00(+0.00%) |
Oct 26, 2018 | 18.75 | 18.85 | 18.10 | 18.37 | 1,520,528 | -0.60(-3.19%) |
Oct 25, 2018 | 18.64 | 19.17 | 18.35 | 18.98 | 1,962,258 | +0.43(+2.30%) |
Oct 24, 2018 | 18.93 | 19.27 | 18.54 | 18.55 | 2,641,097 | -0.37(-1.96%) |
Oct 23, 2018 | 18.50 | 18.99 | 18.27 | 18.92 | 2,619,047 | +0.24(+1.30%) |
Oct 22, 2018 | 18.95 | 18.95 | 18.51 | 18.68 | 1,004,433 | -0.19(-1.03%) |
Oct 19, 2018 | 18.56 | 19.20 | 18.56 | 18.87 | 1,337,375 | +0.08(+0.43%) |
Oct 18, 2018 | 19.75 | 19.75 | 18.64 | 18.79 | 2,072,725 | -0.94(-4.78%) |
Oct 17, 2018 | 19.56 | 20.01 | 19.40 | 19.73 | 1,896,383 | +0.08(+0.41%) |
Oct 16, 2018 | 19.06 | 19.66 | 18.89 | 19.65 | 2,427,346 | +0.77(+4.10%) |
Oct 15, 2018 | 18.43 | 19.10 | 18.43 | 18.88 | 1,287,271 | +0.38(+2.05%) |
Oct 12, 2018 | 18.84 | 18.84 | 18.30 | 18.50 | 1,727,365 | -0.17(-0.91%) |
Oct 11, 2018 | 19.52 | 19.81 | 18.64 | 18.67 | 2,190,592 | -0.79(-4.06%) |
Oct 10, 2018 | 18.95 | 19.55 | 18.84 | 19.46 | 2,442,431 | +0.58(+3.09%) |
Oct 09, 2018 | 18.84 | 19.06 | 18.51 | 18.88 | 1,207,840 | -0.10(-0.55%) |
Oct 08, 2018 | 19.22 | 19.28 | 18.84 | 18.98 | 1,533,018 | -0.23(-1.20%) |
Oct 05, 2018 | 19.08 | 19.46 | 18.96 | 19.21 | 1,738,081 | +0.19(+1.01%) |
Oct 04, 2018 | 18.86 | 19.05 | 18.62 | 19.02 | 1,212,972 | +0.10(+0.55%) |
Oct 03, 2018 | 19.08 | 19.25 | 18.86 | 18.92 | 1,762,379 | -0.12(-0.63%) |
Oct 02, 2018 | 19.20 | 19.44 | 18.85 | 19.04 | 1,148,757 | -0.19(-1.00%) |