Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.81 | 17.04 | 16.69 | 17.02 | 3,134,311 | +0.31(+1.84%) |
Dec 28, 2018 | 17.04 | 17.17 | 16.52 | 16.71 | 3,461,781 | -0.34(-2.01%) |
Dec 27, 2018 | 16.68 | 17.05 | 16.40 | 17.05 | 6,176,769 | +0.00(+0.00%) |
Dec 26, 2018 | 15.57 | 17.11 | 15.54 | 17.05 | 7,092,217 | +1.65(+10.69%) |
Dec 24, 2018 | 14.97 | 15.88 | 14.97 | 15.41 | 3,710,423 | +0.33(+2.22%) |
Dec 21, 2018 | 15.80 | 16.11 | 14.97 | 15.07 | 9,871,706 | -0.77(-4.89%) |
Dec 20, 2018 | 15.81 | 16.18 | 15.63 | 15.85 | 4,939,697 | -0.10(-0.61%) |
Dec 19, 2018 | 16.33 | 16.47 | 15.85 | 15.94 | 7,007,474 | -0.27(-1.68%) |
Dec 18, 2018 | 15.80 | 16.46 | 15.79 | 16.22 | 5,802,280 | +0.55(+3.54%) |
Dec 17, 2018 | 15.88 | 16.21 | 15.51 | 15.66 | 6,304,524 | -0.34(-2.15%) |
Dec 14, 2018 | 16.25 | 16.75 | 15.95 | 16.01 | 8,553,419 | -0.33(-1.99%) |
Dec 13, 2018 | 16.98 | 17.10 | 15.94 | 16.33 | 10,571,166 | -0.79(-4.64%) |
Dec 12, 2018 | 15.87 | 17.41 | 15.74 | 17.13 | 17,572,400 | +0.49(+2.94%) |
Dec 11, 2018 | 17.40 | 17.62 | 16.37 | 16.64 | 8,974,591 | -0.43(-2.51%) |
Dec 10, 2018 | 16.65 | 17.19 | 16.53 | 17.06 | 6,025,521 | +0.49(+2.95%) |
Dec 07, 2018 | 17.34 | 17.40 | 16.29 | 16.57 | 6,192,823 | -0.72(-4.15%) |
Dec 06, 2018 | 17.23 | 17.53 | 16.78 | 17.29 | 6,438,764 | -0.10(-0.55%) |
Dec 04, 2018 | 18.69 | 18.73 | 17.05 | 17.39 | 6,701,742 | -1.27(-6.79%) |
Dec 03, 2018 | 18.52 | 18.80 | 18.24 | 18.66 | 4,905,502 | +0.36(+1.96%) |
Nov 30, 2018 | 17.97 | 18.47 | 17.97 | 18.30 | 5,460,272 | +0.26(+1.45%) |
Nov 29, 2018 | 19.21 | 19.27 | 17.91 | 18.03 | 7,448,037 | -0.54(-2.92%) |
Nov 28, 2018 | 18.15 | 18.60 | 17.86 | 18.58 | 5,029,386 | +0.45(+2.51%) |
Nov 27, 2018 | 17.92 | 18.30 | 17.60 | 18.12 | 6,693,719 | +0.10(+0.53%) |
Nov 26, 2018 | 17.60 | 18.14 | 17.54 | 18.03 | 5,782,663 | +0.94(+5.53%) |
Nov 23, 2018 | 16.85 | 17.22 | 16.84 | 17.08 | 2,336,635 | +0.22(+1.30%) |
Nov 21, 2018 | 16.86 | 16.86 | 16.86 | 0 | -0.05(-0.31%) | |
Nov 20, 2018 | 16.49 | 17.29 | 16.18 | 16.92 | 5,826,218 | -0.19(-1.12%) |
Nov 19, 2018 | 17.70 | 17.92 | 17.07 | 17.11 | 5,103,623 | -0.59(-3.36%) |
Nov 16, 2018 | 18.07 | 18.07 | 17.50 | 17.70 | 6,481,885 | -0.59(-3.25%) |
Nov 15, 2018 | 18.21 | 18.40 | 17.92 | 18.30 | 4,522,577 | -0.12(-0.66%) |
Nov 14, 2018 | 18.75 | 19.21 | 18.32 | 18.42 | 3,680,843 | -0.16(-0.85%) |
Nov 13, 2018 | 18.60 | 18.70 | 18.04 | 18.58 | 5,278,037 | +0.05(+0.28%) |
Nov 12, 2018 | 19.01 | 19.15 | 18.44 | 18.52 | 6,671,600 | -0.51(-2.66%) |
Nov 09, 2018 | 19.89 | 19.99 | 18.83 | 19.03 | 4,855,608 | -0.92(-4.60%) |
Nov 08, 2018 | 19.84 | 20.19 | 19.56 | 19.95 | 2,602,739 | +0.17(+0.88%) |
Nov 07, 2018 | 19.75 | 19.82 | 18.95 | 19.77 | 3,143,606 | +0.04(+0.22%) |
Nov 06, 2018 | 19.55 | 19.80 | 19.29 | 19.73 | 2,763,513 | +0.10(+0.49%) |
Nov 05, 2018 | 19.43 | 19.75 | 19.08 | 19.63 | 2,788,867 | +0.18(+0.94%) |
Nov 02, 2018 | 19.39 | 19.77 | 19.19 | 19.45 | 4,401,024 | +0.20(+1.04%) |
Nov 01, 2018 | 19.36 | 19.67 | 18.88 | 19.25 | 6,374,643 | -0.91(-4.51%) |
Oct 31, 2018 | 21.08 | 21.11 | 20.13 | 20.16 | 3,987,263 | -0.69(-3.31%) |
Oct 30, 2018 | 20.36 | 21.01 | 20.28 | 20.85 | 3,502,106 | +0.52(+2.54%) |
Oct 29, 2018 | 20.31 | 20.88 | 20.09 | 20.33 | 5,477,058 | +0.17(+0.82%) |
Oct 26, 2018 | 19.45 | 20.20 | 19.45 | 20.17 | 6,936,355 | +0.44(+2.22%) |
Oct 25, 2018 | 19.40 | 19.84 | 19.24 | 19.73 | 4,936,604 | +0.39(+2.03%) |
Oct 24, 2018 | 19.30 | 19.81 | 19.16 | 19.34 | 6,228,242 | +0.04(+0.23%) |
Oct 23, 2018 | 18.89 | 19.42 | 18.45 | 19.29 | 4,729,666 | +0.08(+0.41%) |
Oct 22, 2018 | 18.52 | 19.36 | 18.50 | 19.21 | 4,916,948 | +0.86(+4.67%) |
Oct 19, 2018 | 18.57 | 18.84 | 18.26 | 18.36 | 6,472,276 | +0.05(+0.29%) |
Oct 18, 2018 | 18.65 | 18.75 | 18.12 | 18.31 | 3,698,347 | -0.46(-2.47%) |
Oct 17, 2018 | 18.87 | 19.02 | 18.33 | 18.77 | 4,986,554 | -0.14(-0.74%) |
Oct 16, 2018 | 18.99 | 19.08 | 18.60 | 18.91 | 5,061,475 | +0.02(+0.09%) |
Oct 15, 2018 | 19.11 | 19.34 | 18.63 | 18.89 | 5,738,165 | +0.30(+1.60%) |
Oct 12, 2018 | 18.52 | 18.80 | 18.21 | 18.59 | 5,593,078 | +0.44(+2.41%) |
Oct 11, 2018 | 18.43 | 18.99 | 18.13 | 18.16 | 5,834,394 | -0.27(-1.48%) |
Oct 10, 2018 | 18.66 | 19.00 | 18.41 | 18.43 | 6,490,915 | -0.39(-2.08%) |
Oct 09, 2018 | 18.88 | 19.29 | 18.74 | 18.82 | 4,875,999 | -0.04(-0.23%) |
Oct 08, 2018 | 19.37 | 19.37 | 18.42 | 18.86 | 6,250,118 | -0.54(-2.78%) |
Oct 05, 2018 | 19.39 | 19.58 | 19.05 | 19.40 | 4,363,525 | +0.04(+0.22%) |
Oct 04, 2018 | 19.67 | 19.73 | 19.06 | 19.36 | 5,765,596 | -0.35(-1.76%) |
Oct 03, 2018 | 19.99 | 20.09 | 19.66 | 19.71 | 7,072,527 | -0.18(-0.92%) |
Oct 02, 2018 | 21.09 | 21.30 | 19.85 | 19.89 | 6,399,317 | -1.24(-5.88%) |