Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.12 | 17.30 | 16.75 | 16.88 | 2,474,900 | -0.03(-0.18%) |
Dec 28, 2018 | 17.18 | 17.35 | 16.89 | 16.91 | 2,043,400 | -0.22(-1.28%) |
Dec 27, 2018 | 16.56 | 17.20 | 16.51 | 17.13 | 2,123,209 | +0.29(+1.72%) |
Dec 26, 2018 | 15.89 | 16.90 | 15.81 | 16.84 | 2,376,229 | +1.08(+6.85%) |
Dec 24, 2018 | 15.71 | 16.35 | 15.64 | 15.76 | 2,051,700 | -0.27(-1.68%) |
Dec 21, 2018 | 16.82 | 16.92 | 16.03 | 16.03 | 3,796,600 | -0.79(-4.70%) |
Dec 20, 2018 | 17.87 | 18.22 | 16.29 | 16.82 | 3,292,328 | -1.20(-6.66%) |
Dec 19, 2018 | 18.11 | 18.67 | 17.76 | 18.02 | 2,682,173 | -0.03(-0.17%) |
Dec 18, 2018 | 17.78 | 18.23 | 17.63 | 18.05 | 1,956,722 | +0.51(+2.91%) |
Dec 17, 2018 | 18.11 | 18.19 | 17.40 | 17.54 | 2,202,707 | -0.64(-3.52%) |
Dec 14, 2018 | 18.28 | 18.71 | 18.05 | 18.18 | 1,672,300 | -0.35(-1.89%) |
Dec 13, 2018 | 19.32 | 19.48 | 18.46 | 18.53 | 1,935,355 | -0.71(-3.69%) |
Dec 12, 2018 | 19.13 | 19.66 | 18.90 | 19.24 | 2,374,683 | +0.48(+2.56%) |
Dec 11, 2018 | 19.06 | 19.41 | 18.62 | 18.76 | 1,687,500 | +0.16(+0.86%) |
Dec 10, 2018 | 18.11 | 18.70 | 17.98 | 18.60 | 1,491,216 | +0.44(+2.42%) |
Dec 07, 2018 | 18.82 | 18.93 | 18.00 | 18.16 | 1,549,100 | -0.79(-4.17%) |
Dec 06, 2018 | 17.72 | 18.88 | 17.62 | 18.95 | 1,972,351 | +0.59(+3.21%) |
Dec 04, 2018 | 19.16 | 19.33 | 18.29 | 18.36 | 2,667,900 | -0.84(-4.37%) |
Dec 03, 2018 | 19.27 | 19.29 | 18.88 | 19.20 | 2,610,887 | +0.41(+2.18%) |
Nov 30, 2018 | 18.02 | 18.95 | 17.96 | 18.79 | 4,484,100 | +0.66(+3.64%) |
Nov 29, 2018 | 18.80 | 19.00 | 17.08 | 18.13 | 9,520,812 | -0.06(-0.33%) |
Nov 28, 2018 | 17.67 | 18.28 | 17.37 | 18.19 | 4,538,676 | +0.78(+4.48%) |
Nov 27, 2018 | 17.13 | 17.65 | 16.91 | 17.41 | 2,096,601 | +0.13(+0.75%) |
Nov 26, 2018 | 17.25 | 17.58 | 17.13 | 17.28 | 2,385,173 | +0.28(+1.65%) |
Nov 23, 2018 | 16.58 | 17.20 | 16.58 | 17.00 | 790,100 | +0.20(+1.19%) |
Nov 21, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.61(+3.77%) | |
Nov 20, 2018 | 15.90 | 16.77 | 15.71 | 16.19 | 3,874,404 | -0.47(-2.82%) |
Nov 19, 2018 | 17.84 | 17.90 | 16.61 | 16.66 | 3,277,999 | -1.24(-6.93%) |
Nov 16, 2018 | 17.83 | 18.15 | 17.69 | 17.90 | 997,800 | -0.16(-0.89%) |
Nov 15, 2018 | 17.62 | 18.16 | 17.55 | 18.06 | 1,860,513 | +0.39(+2.21%) |
Nov 14, 2018 | 18.13 | 18.25 | 17.62 | 17.67 | 1,293,250 | -0.14(-0.79%) |
Nov 13, 2018 | 17.88 | 18.32 | 17.68 | 17.81 | 1,225,753 | +0.05(+0.28%) |
Nov 12, 2018 | 18.43 | 18.47 | 17.42 | 17.76 | 1,821,210 | -0.73(-3.95%) |
Nov 09, 2018 | 19.07 | 19.10 | 18.23 | 18.49 | 1,609,100 | -0.49(-2.58%) |
Nov 08, 2018 | 19.25 | 19.44 | 18.88 | 18.98 | 1,427,205 | -0.27(-1.40%) |
Nov 07, 2018 | 18.79 | 19.40 | 18.73 | 19.25 | 1,597,969 | +0.69(+3.72%) |
Nov 06, 2018 | 18.20 | 18.83 | 18.13 | 18.56 | 1,450,478 | +0.35(+1.92%) |
Nov 05, 2018 | 18.61 | 18.87 | 17.89 | 18.21 | 1,611,236 | -0.23(-1.25%) |
Nov 02, 2018 | 18.72 | 18.82 | 18.24 | 18.44 | 1,896,100 | -0.18(-0.97%) |
Nov 01, 2018 | 18.14 | 18.65 | 17.77 | 18.62 | 1,959,948 | +0.62(+3.44%) |
Oct 31, 2018 | 17.92 | 18.40 | 17.82 | 18.00 | 2,105,916 | +0.52(+2.97%) |
Oct 30, 2018 | 16.97 | 17.61 | 16.89 | 17.48 | 1,485,496 | +0.22(+1.27%) |
Oct 29, 2018 | 18.10 | 18.30 | 16.90 | 17.26 | 2,582,020 | -0.41(-2.32%) |
Oct 26, 2018 | 17.88 | 18.16 | 17.36 | 17.67 | 2,743,800 | -0.74(-4.02%) |
Oct 25, 2018 | 17.55 | 18.50 | 17.45 | 18.41 | 3,628,027 | +1.06(+6.11%) |
Oct 24, 2018 | 18.44 | 18.55 | 17.31 | 17.35 | 2,270,603 | -1.09(-5.91%) |
Oct 23, 2018 | 18.14 | 18.73 | 17.90 | 18.44 | 2,124,524 | -0.31(-1.65%) |
Oct 22, 2018 | 18.10 | 18.95 | 18.04 | 18.75 | 2,255,904 | +0.73(+4.05%) |
Oct 19, 2018 | 19.07 | 19.21 | 18.00 | 18.02 | 2,587,400 | -0.97(-5.11%) |
Oct 18, 2018 | 19.71 | 19.78 | 18.85 | 18.99 | 1,811,557 | -0.85(-4.28%) |
Oct 17, 2018 | 20.11 | 20.11 | 19.61 | 19.84 | 1,433,442 | -0.23(-1.15%) |
Oct 16, 2018 | 19.40 | 20.14 | 19.20 | 20.07 | 2,630,538 | +0.99(+5.19%) |
Oct 15, 2018 | 19.12 | 19.51 | 18.74 | 19.08 | 2,812,508 | -0.13(-0.68%) |
Oct 12, 2018 | 19.45 | 19.50 | 18.75 | 19.21 | 3,180,200 | +0.36(+1.91%) |
Oct 11, 2018 | 18.83 | 19.30 | 18.69 | 18.85 | 4,075,791 | -0.13(-0.68%) |
Oct 10, 2018 | 19.62 | 19.65 | 18.69 | 18.98 | 5,145,554 | -0.74(-3.75%) |
Oct 09, 2018 | 19.70 | 20.26 | 19.51 | 19.72 | 4,040,279 | -0.21(-1.05%) |
Oct 08, 2018 | 20.50 | 20.61 | 19.42 | 19.93 | 4,173,738 | -0.96(-4.60%) |
Oct 05, 2018 | 21.14 | 21.57 | 20.41 | 20.89 | 3,602,700 | -0.29(-1.37%) |
Oct 04, 2018 | 22.35 | 22.35 | 21.07 | 21.18 | 2,977,537 | -1.18(-5.28%) |
Oct 03, 2018 | 22.14 | 22.46 | 21.65 | 22.36 | 1,964,523 | +0.33(+1.50%) |
Oct 02, 2018 | 22.50 | 22.80 | 21.95 | 22.03 | 5,171,352 | -0.48(-2.13%) |