Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.80 | 17.97 | 17.01 | 17.53 | 1,401,012 | -0.17(-0.93%) |
Dec 28, 2018 | 17.75 | 18.22 | 17.48 | 17.70 | 1,337,711 | -0.07(-0.41%) |
Dec 27, 2018 | 17.47 | 17.94 | 17.09 | 17.77 | 1,370,323 | -0.04(-0.21%) |
Dec 26, 2018 | 17.18 | 17.83 | 16.74 | 17.81 | 1,132,110 | +0.69(+4.02%) |
Dec 24, 2018 | 17.25 | 17.51 | 16.81 | 17.12 | 808,967 | -0.13(-0.75%) |
Dec 21, 2018 | 18.26 | 18.58 | 17.23 | 17.25 | 4,033,071 | -1.19(-6.47%) |
Dec 20, 2018 | 18.11 | 18.83 | 18.00 | 18.44 | 1,613,834 | +0.17(+0.95%) |
Dec 19, 2018 | 18.28 | 19.02 | 18.13 | 18.26 | 2,146,228 | -0.06(-0.30%) |
Dec 18, 2018 | 17.95 | 18.58 | 17.80 | 18.32 | 2,894,410 | +0.56(+3.15%) |
Dec 17, 2018 | 17.98 | 18.40 | 17.72 | 17.76 | 2,078,799 | -0.28(-1.53%) |
Dec 14, 2018 | 18.02 | 18.56 | 17.99 | 18.04 | 1,225,599 | -0.17(-0.91%) |
Dec 13, 2018 | 18.49 | 18.74 | 18.16 | 18.20 | 920,878 | -0.24(-1.29%) |
Dec 12, 2018 | 18.20 | 18.72 | 17.88 | 18.44 | 1,218,240 | +0.32(+1.77%) |
Dec 11, 2018 | 18.53 | 18.65 | 18.01 | 18.12 | 1,055,695 | -0.11(-0.60%) |
Dec 10, 2018 | 18.74 | 19.06 | 18.11 | 18.23 | 1,146,458 | -0.50(-2.69%) |
Dec 07, 2018 | 18.91 | 19.56 | 18.72 | 18.73 | 1,396,545 | -0.16(-0.83%) |
Dec 06, 2018 | 18.06 | 19.02 | 17.98 | 18.89 | 1,585,011 | +0.51(+2.80%) |
Dec 04, 2018 | 18.98 | 19.06 | 18.11 | 18.38 | 2,951,724 | -1.06(-5.43%) |
Dec 03, 2018 | 19.64 | 19.64 | 18.71 | 19.43 | 1,776,573 | +0.06(+0.28%) |
Nov 30, 2018 | 19.42 | 19.62 | 19.11 | 19.38 | 1,544,828 | -0.07(-0.38%) |
Nov 29, 2018 | 19.45 | 19.71 | 19.19 | 19.45 | 1,125,481 | -0.09(-0.47%) |
Nov 28, 2018 | 19.27 | 19.64 | 18.50 | 19.54 | 2,115,743 | +0.26(+1.33%) |
Nov 27, 2018 | 19.05 | 19.52 | 19.05 | 19.28 | 1,218,685 | +0.11(+0.57%) |
Nov 26, 2018 | 19.11 | 19.27 | 18.72 | 19.17 | 1,597,585 | +0.28(+1.51%) |
Nov 23, 2018 | 18.63 | 19.09 | 18.54 | 18.89 | 868,782 | +0.18(+0.98%) |
Nov 21, 2018 | 18.71 | 18.71 | 18.71 | 0 | +0.52(+2.88%) | |
Nov 20, 2018 | 17.41 | 18.44 | 17.41 | 18.18 | 3,421,303 | +0.31(+1.75%) |
Nov 19, 2018 | 17.38 | 18.10 | 17.26 | 17.87 | 3,919,467 | +0.44(+2.53%) |
Nov 16, 2018 | 16.07 | 17.50 | 15.83 | 17.43 | 6,040,292 | +1.27(+7.84%) |
Nov 15, 2018 | 16.75 | 17.07 | 15.44 | 16.16 | 11,524,960 | -2.93(-15.34%) |
Nov 14, 2018 | 19.50 | 19.69 | 18.86 | 19.09 | 1,259,770 | -0.12(-0.64%) |
Nov 13, 2018 | 19.07 | 19.65 | 18.98 | 19.21 | 1,417,463 | +0.26(+1.35%) |
Nov 12, 2018 | 19.18 | 19.49 | 18.88 | 18.96 | 1,538,922 | -0.41(-2.13%) |
Nov 09, 2018 | 18.86 | 19.65 | 18.73 | 19.37 | 3,237,771 | +0.47(+2.47%) |
Nov 08, 2018 | 18.82 | 19.42 | 18.32 | 18.90 | 1,895,393 | -0.68(-3.46%) |
Nov 07, 2018 | 19.65 | 19.71 | 19.07 | 19.58 | 870,183 | +0.06(+0.28%) |
Nov 06, 2018 | 19.76 | 19.83 | 19.41 | 19.53 | 1,260,589 | -0.24(-1.21%) |
Nov 05, 2018 | 18.93 | 19.78 | 18.85 | 19.76 | 1,739,728 | +0.82(+4.36%) |
Nov 02, 2018 | 19.24 | 19.28 | 18.52 | 18.94 | 2,019,326 | -0.16(-0.86%) |
Nov 01, 2018 | 18.41 | 19.27 | 18.15 | 19.10 | 2,124,645 | +0.80(+4.36%) |
Oct 31, 2018 | 18.99 | 19.14 | 18.04 | 18.31 | 3,428,609 | -0.36(-1.92%) |
Oct 30, 2018 | 17.70 | 18.70 | 17.47 | 18.66 | 2,737,196 | +0.89(+5.00%) |
Oct 29, 2018 | 18.72 | 18.79 | 17.53 | 17.78 | 2,424,946 | -0.57(-3.10%) |
Oct 26, 2018 | 17.83 | 18.93 | 17.73 | 18.34 | 3,249,771 | +0.20(+1.11%) |
Oct 25, 2018 | 17.66 | 18.27 | 17.49 | 18.14 | 4,179,395 | +1.13(+6.63%) |
Oct 24, 2018 | 17.57 | 18.18 | 17.00 | 17.01 | 2,803,682 | -0.57(-3.23%) |
Oct 23, 2018 | 17.06 | 18.06 | 17.04 | 17.58 | 4,790,279 | +0.34(+1.97%) |
Oct 22, 2018 | 17.88 | 18.08 | 17.22 | 17.24 | 2,912,561 | -0.79(-4.37%) |
Oct 19, 2018 | 18.88 | 18.92 | 17.92 | 18.03 | 2,548,373 | -0.77(-4.10%) |
Oct 18, 2018 | 18.82 | 19.31 | 18.75 | 18.80 | 1,673,407 | -0.36(-1.87%) |
Oct 17, 2018 | 18.74 | 19.35 | 18.71 | 19.16 | 3,460,281 | -0.56(-2.84%) |
Oct 16, 2018 | 19.19 | 19.95 | 19.03 | 19.72 | 2,470,037 | +0.72(+3.81%) |
Oct 15, 2018 | 18.89 | 19.15 | 18.66 | 18.99 | 1,748,745 | +0.03(+0.14%) |
Oct 12, 2018 | 19.49 | 19.57 | 18.84 | 18.97 | 2,499,832 | -0.21(-1.10%) |
Oct 11, 2018 | 19.89 | 19.90 | 19.15 | 19.18 | 3,627,497 | -0.64(-3.24%) |
Oct 10, 2018 | 20.41 | 20.64 | 19.80 | 19.82 | 3,654,010 | -0.68(-3.31%) |
Oct 09, 2018 | 21.27 | 21.41 | 20.48 | 20.50 | 2,374,932 | -0.84(-3.95%) |
Oct 08, 2018 | 20.68 | 21.50 | 20.62 | 21.34 | 3,673,623 | +0.54(+2.60%) |
Oct 05, 2018 | 21.13 | 21.21 | 20.42 | 20.80 | 1,887,336 | -0.33(-1.56%) |
Oct 04, 2018 | 21.27 | 21.29 | 20.75 | 21.13 | 2,589,803 | -0.31(-1.45%) |
Oct 03, 2018 | 22.11 | 22.30 | 21.30 | 21.44 | 3,933,033 | -0.71(-3.23%) |
Oct 02, 2018 | 21.73 | 22.30 | 21.73 | 22.16 | 2,823,189 | +0.43(+1.98%) |