Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.15 | 18.23 | 17.89 | 18.19 | 2,228,475 | +0.17(+0.93%) |
Dec 28, 2018 | 17.99 | 18.25 | 17.88 | 18.03 | 3,112,523 | -0.11(-0.62%) |
Dec 27, 2018 | 17.71 | 18.16 | 17.71 | 18.14 | 2,878,787 | +0.53(+3.02%) |
Dec 26, 2018 | 18.27 | 18.30 | 17.49 | 17.61 | 2,323,528 | -0.51(-2.83%) |
Dec 24, 2018 | 17.82 | 18.24 | 17.79 | 18.12 | 2,485,768 | +0.50(+2.86%) |
Dec 21, 2018 | 17.92 | 18.02 | 17.45 | 17.62 | 4,403,388 | -0.39(-2.17%) |
Dec 20, 2018 | 17.85 | 18.32 | 17.80 | 18.01 | 5,262,919 | +0.53(+3.04%) |
Dec 19, 2018 | 18.61 | 18.80 | 17.47 | 17.48 | 5,149,350 | -0.96(-5.20%) |
Dec 18, 2018 | 17.70 | 18.68 | 17.61 | 18.44 | 6,122,572 | +0.72(+4.05%) |
Dec 17, 2018 | 17.55 | 18.00 | 17.55 | 17.72 | 7,676,373 | +0.07(+0.42%) |
Dec 14, 2018 | 18.07 | 18.31 | 17.07 | 17.64 | 16,046,933 | +2.19(+14.17%) |
Dec 13, 2018 | 15.48 | 15.55 | 15.28 | 15.46 | 1,722,526 | -0.06(-0.36%) |
Dec 12, 2018 | 15.33 | 15.67 | 15.33 | 15.51 | 1,932,895 | +0.25(+1.65%) |
Dec 11, 2018 | 15.34 | 15.56 | 15.20 | 15.26 | 1,980,118 | +0.01(+0.06%) |
Dec 10, 2018 | 15.33 | 15.51 | 15.10 | 15.25 | 2,770,148 | -0.17(-1.09%) |
Dec 07, 2018 | 15.24 | 15.51 | 15.12 | 15.42 | 2,594,288 | +0.33(+2.16%) |
Dec 06, 2018 | 14.91 | 15.13 | 14.65 | 15.09 | 3,315,443 | +0.09(+0.62%) |
Dec 04, 2018 | 15.09 | 15.19 | 14.96 | 15.00 | 2,046,856 | -0.01(-0.06%) |
Dec 03, 2018 | 14.91 | 15.05 | 14.74 | 15.01 | 1,926,898 | +0.44(+3.01%) |
Nov 30, 2018 | 14.58 | 14.70 | 14.38 | 14.57 | 1,976,120 | -0.08(-0.57%) |
Nov 29, 2018 | 14.80 | 14.97 | 14.57 | 14.65 | 2,850,913 | +0.03(+0.19%) |
Nov 28, 2018 | 14.19 | 14.67 | 14.13 | 14.63 | 2,703,154 | +0.44(+3.07%) |
Nov 27, 2018 | 14.58 | 14.65 | 14.15 | 14.19 | 3,060,696 | -0.38(-2.61%) |
Nov 26, 2018 | 14.73 | 14.97 | 14.55 | 14.57 | 1,305,775 | -0.11(-0.76%) |
Nov 23, 2018 | 14.96 | 15.15 | 14.58 | 14.68 | 1,429,321 | -0.42(-2.76%) |
Nov 21, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.46(+3.16%) | |
Nov 20, 2018 | 14.95 | 14.95 | 14.41 | 14.64 | 2,751,489 | -0.20(-1.37%) |
Nov 19, 2018 | 14.92 | 15.25 | 14.77 | 14.84 | 3,243,744 | -0.10(-0.68%) |
Nov 16, 2018 | 14.30 | 15.05 | 14.27 | 14.94 | 5,883,213 | +0.67(+4.67%) |
Nov 15, 2018 | 14.64 | 15.01 | 13.97 | 14.27 | 5,186,707 | -0.54(-3.63%) |
Nov 14, 2018 | 14.44 | 15.01 | 14.41 | 14.81 | 3,897,717 | +0.25(+1.72%) |
Nov 13, 2018 | 14.68 | 14.84 | 14.22 | 14.56 | 2,285,894 | -0.08(-0.57%) |
Nov 12, 2018 | 14.99 | 15.00 | 14.49 | 14.64 | 2,633,762 | -0.44(-2.89%) |
Nov 09, 2018 | 15.00 | 15.14 | 14.71 | 15.08 | 2,716,467 | -0.09(-0.61%) |
Nov 08, 2018 | 15.12 | 15.33 | 15.04 | 15.17 | 2,405,745 | -0.03(-0.18%) |
Nov 07, 2018 | 15.50 | 15.50 | 15.18 | 15.20 | 2,540,753 | -0.18(-1.14%) |
Nov 06, 2018 | 15.51 | 15.63 | 15.28 | 15.38 | 1,744,327 | -0.14(-0.90%) |
Nov 05, 2018 | 15.85 | 15.89 | 15.35 | 15.52 | 2,628,506 | -0.37(-2.33%) |
Nov 02, 2018 | 15.87 | 15.89 | 15.59 | 15.89 | 2,407,824 | -0.02(-0.12%) |
Nov 01, 2018 | 15.56 | 16.03 | 15.53 | 15.90 | 2,947,145 | +0.69(+4.50%) |
Oct 31, 2018 | 15.20 | 15.27 | 14.99 | 15.22 | 2,524,792 | -0.14(-0.91%) |
Oct 30, 2018 | 15.09 | 15.40 | 15.00 | 15.36 | 1,832,401 | +0.19(+1.22%) |
Oct 29, 2018 | 15.14 | 15.64 | 15.08 | 15.17 | 2,545,937 | -0.02(-0.12%) |
Oct 26, 2018 | 15.06 | 15.46 | 14.93 | 15.19 | 4,251,476 | +0.19(+1.23%) |
Oct 25, 2018 | 15.66 | 15.78 | 14.95 | 15.01 | 4,501,476 | -0.73(-4.65%) |
Oct 24, 2018 | 16.05 | 16.18 | 15.71 | 15.74 | 2,913,059 | -0.28(-1.74%) |
Oct 23, 2018 | 16.26 | 16.37 | 15.88 | 16.02 | 2,623,148 | +0.13(+0.82%) |
Oct 22, 2018 | 16.03 | 16.04 | 15.71 | 15.89 | 2,597,941 | -0.24(-1.49%) |
Oct 19, 2018 | 16.25 | 16.35 | 16.04 | 16.13 | 1,663,367 | -0.09(-0.57%) |
Oct 18, 2018 | 16.13 | 16.51 | 16.08 | 16.22 | 2,499,252 | -0.06(-0.34%) |
Oct 17, 2018 | 16.35 | 16.49 | 16.08 | 16.28 | 2,578,477 | -0.03(-0.17%) |
Oct 16, 2018 | 16.49 | 16.50 | 16.12 | 16.30 | 2,682,045 | -0.02(-0.11%) |
Oct 15, 2018 | 16.33 | 16.68 | 16.27 | 16.32 | 3,640,258 | +0.22(+1.38%) |
Oct 12, 2018 | 16.49 | 16.62 | 15.87 | 16.10 | 4,323,590 | -0.55(-3.28%) |
Oct 11, 2018 | 16.15 | 16.80 | 15.95 | 16.65 | 4,986,161 | +0.66(+4.11%) |
Oct 10, 2018 | 16.18 | 16.21 | 15.73 | 15.99 | 3,162,085 | -0.01(-0.06%) |
Oct 09, 2018 | 15.89 | 16.10 | 15.67 | 16.00 | 3,031,573 | -0.09(-0.58%) |
Oct 08, 2018 | 15.60 | 16.11 | 15.56 | 16.09 | 2,309,077 | +0.30(+1.88%) |
Oct 05, 2018 | 15.84 | 15.95 | 15.66 | 15.79 | 2,798,728 | -0.04(-0.23%) |
Oct 04, 2018 | 15.83 | 15.93 | 15.60 | 15.83 | 2,701,896 | +0.07(+0.47%) |
Oct 03, 2018 | 16.01 | 16.15 | 15.66 | 15.76 | 2,809,675 | -0.25(-1.56%) |
Oct 02, 2018 | 16.04 | 16.26 | 15.95 | 16.01 | 3,012,515 | +0.13(+0.82%) |