Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.68 | 15.82 | 15.17 | 15.51 | 740,800 | -0.08(-0.51%) |
Dec 28, 2018 | 15.61 | 15.84 | 15.40 | 15.59 | 939,500 | +0.00(+0.00%) |
Dec 27, 2018 | 15.42 | 15.65 | 15.09 | 15.59 | 771,362 | +0.07(+0.45%) |
Dec 26, 2018 | 15.21 | 15.52 | 14.83 | 15.52 | 715,573 | +0.35(+2.31%) |
Dec 24, 2018 | 15.58 | 15.62 | 15.09 | 15.17 | 707,300 | -0.51(-3.25%) |
Dec 21, 2018 | 16.10 | 16.43 | 15.65 | 15.68 | 1,638,900 | -0.35(-2.18%) |
Dec 20, 2018 | 15.85 | 16.26 | 15.72 | 16.03 | 1,452,598 | +0.17(+1.07%) |
Dec 19, 2018 | 16.13 | 16.53 | 15.79 | 15.86 | 1,030,483 | -0.20(-1.25%) |
Dec 18, 2018 | 16.18 | 16.38 | 16.00 | 16.06 | 1,329,637 | -0.16(-0.99%) |
Dec 17, 2018 | 16.95 | 17.00 | 16.10 | 16.22 | 1,128,660 | -0.74(-4.36%) |
Dec 14, 2018 | 16.88 | 17.12 | 16.83 | 16.96 | 813,000 | -0.04(-0.24%) |
Dec 13, 2018 | 17.02 | 17.21 | 16.97 | 17.00 | 439,902 | -0.01(-0.06%) |
Dec 12, 2018 | 16.88 | 17.14 | 16.88 | 17.01 | 1,199,103 | +0.26(+1.55%) |
Dec 11, 2018 | 16.87 | 17.18 | 16.61 | 16.75 | 627,751 | +0.00(+0.00%) |
Dec 10, 2018 | 17.19 | 17.29 | 16.57 | 16.75 | 1,169,573 | -0.40(-2.33%) |
Dec 07, 2018 | 17.62 | 17.83 | 17.01 | 17.15 | 1,218,700 | -0.52(-2.94%) |
Dec 06, 2018 | 18.12 | 18.15 | 17.32 | 17.67 | 1,660,722 | -0.54(-2.97%) |
Dec 04, 2018 | 19.73 | 19.90 | 18.10 | 18.21 | 1,862,200 | -1.56(-7.89%) |
Dec 03, 2018 | 19.90 | 20.09 | 19.68 | 19.77 | 699,280 | -0.07(-0.35%) |
Nov 30, 2018 | 19.75 | 20.13 | 19.69 | 19.84 | 1,308,000 | +0.13(+0.66%) |
Nov 29, 2018 | 19.71 | 19.88 | 19.53 | 19.71 | 807,908 | -0.04(-0.20%) |
Nov 28, 2018 | 19.90 | 19.96 | 19.54 | 19.75 | 619,272 | -0.14(-0.70%) |
Nov 27, 2018 | 19.94 | 20.04 | 19.71 | 19.89 | 651,536 | -0.06(-0.30%) |
Nov 26, 2018 | 20.02 | 20.19 | 19.68 | 19.95 | 625,402 | +0.01(+0.05%) |
Nov 23, 2018 | 19.81 | 20.09 | 19.59 | 19.94 | 348,700 | +0.18(+0.91%) |
Nov 21, 2018 | 19.76 | 19.76 | 19.76 | 0 | -0.07(-0.35%) | |
Nov 20, 2018 | 19.78 | 20.12 | 19.53 | 19.83 | 1,221,089 | +0.02(+0.10%) |
Nov 19, 2018 | 19.45 | 20.05 | 19.35 | 19.81 | 1,559,442 | +0.26(+1.33%) |
Nov 16, 2018 | 19.16 | 19.57 | 19.12 | 19.55 | 1,150,700 | +0.32(+1.66%) |
Nov 15, 2018 | 19.25 | 19.34 | 19.09 | 19.23 | 1,129,326 | -0.07(-0.36%) |
Nov 14, 2018 | 19.13 | 19.54 | 19.11 | 19.30 | 1,103,282 | +0.26(+1.37%) |
Nov 13, 2018 | 19.32 | 19.71 | 19.00 | 19.04 | 1,427,982 | -0.34(-1.75%) |
Nov 12, 2018 | 19.24 | 19.55 | 19.14 | 19.38 | 870,484 | +0.07(+0.36%) |
Nov 09, 2018 | 19.32 | 19.51 | 19.14 | 19.31 | 1,130,500 | -0.05(-0.26%) |
Nov 08, 2018 | 19.37 | 19.64 | 19.27 | 19.36 | 1,026,471 | -0.11(-0.56%) |
Nov 07, 2018 | 19.57 | 19.67 | 19.23 | 19.47 | 1,345,517 | -0.06(-0.31%) |
Nov 06, 2018 | 19.16 | 19.58 | 19.12 | 19.53 | 1,202,152 | +0.28(+1.45%) |
Nov 05, 2018 | 18.73 | 19.45 | 18.49 | 19.25 | 1,546,187 | +0.52(+2.78%) |
Nov 02, 2018 | 18.87 | 19.05 | 18.13 | 18.73 | 2,118,300 | -0.24(-1.27%) |
Nov 01, 2018 | 16.05 | 19.00 | 16.01 | 18.97 | 2,589,099 | +1.31(+7.42%) |
Oct 31, 2018 | 17.88 | 18.01 | 17.18 | 17.66 | 1,456,868 | -0.30(-1.67%) |
Oct 30, 2018 | 17.43 | 18.02 | 17.31 | 17.96 | 956,342 | +0.58(+3.34%) |
Oct 29, 2018 | 17.48 | 18.10 | 17.12 | 17.38 | 1,498,563 | +0.04(+0.23%) |
Oct 26, 2018 | 17.39 | 17.56 | 16.94 | 17.34 | 753,000 | -0.14(-0.80%) |
Oct 25, 2018 | 17.47 | 17.58 | 17.34 | 17.48 | 1,021,558 | -0.04(-0.23%) |
Oct 24, 2018 | 17.76 | 17.92 | 17.50 | 17.52 | 814,596 | -0.16(-0.90%) |
Oct 23, 2018 | 17.59 | 17.80 | 17.32 | 17.68 | 940,759 | +0.02(+0.11%) |
Oct 22, 2018 | 17.77 | 17.97 | 17.64 | 17.66 | 713,993 | -0.12(-0.67%) |
Oct 19, 2018 | 17.51 | 17.94 | 17.50 | 17.78 | 752,700 | +0.32(+1.83%) |
Oct 18, 2018 | 17.87 | 18.18 | 17.43 | 17.46 | 531,578 | -0.52(-2.89%) |
Oct 17, 2018 | 17.89 | 18.13 | 17.61 | 17.98 | 500,186 | -0.48(-2.60%) |
Oct 16, 2018 | 17.63 | 18.13 | 17.50 | 18.46 | 763,873 | +0.94(+5.37%) |
Oct 15, 2018 | 16.97 | 17.71 | 16.97 | 17.52 | 796,735 | +0.56(+3.30%) |
Oct 12, 2018 | 16.90 | 17.05 | 16.50 | 16.96 | 973,700 | +0.07(+0.41%) |
Oct 11, 2018 | 17.26 | 17.33 | 16.68 | 16.89 | 1,081,095 | -0.33(-1.92%) |
Oct 10, 2018 | 17.37 | 17.78 | 17.20 | 17.22 | 968,538 | -0.16(-0.92%) |
Oct 09, 2018 | 17.88 | 17.91 | 17.32 | 17.38 | 893,499 | -0.61(-3.39%) |
Oct 08, 2018 | 17.76 | 18.21 | 17.76 | 17.99 | 1,205,382 | +0.22(+1.24%) |
Oct 05, 2018 | 17.66 | 17.89 | 17.66 | 17.77 | 570,600 | +0.11(+0.62%) |
Oct 04, 2018 | 17.98 | 17.99 | 17.50 | 17.66 | 920,387 | -0.31(-1.73%) |
Oct 03, 2018 | 17.85 | 18.17 | 17.71 | 17.97 | 1,300,111 | +0.11(+0.62%) |
Oct 02, 2018 | 17.48 | 18.08 | 17.46 | 17.86 | 1,015,342 | +0.47(+2.70%) |