Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.03 | 15.07 | 14.78 | 15.02 | 100,463,200 | +0.04(+0.28%) |
Dec 28, 2018 | 14.83 | 15.15 | 14.82 | 14.97 | 96,142,792 | +0.16(+1.10%) |
Dec 27, 2018 | 14.63 | 14.82 | 14.30 | 14.81 | 103,630,544 | +0.04(+0.25%) |
Dec 26, 2018 | 14.47 | 14.79 | 14.10 | 14.78 | 108,997,088 | +0.38(+2.63%) |
Dec 24, 2018 | 14.84 | 14.89 | 14.40 | 14.40 | 78,129,488 | -0.50(-3.36%) |
Dec 21, 2018 | 14.91 | 15.39 | 14.81 | 14.90 | 151,395,040 | -0.18(-1.19%) |
Dec 20, 2018 | 15.70 | 15.71 | 14.83 | 15.07 | 145,474,160 | -0.62(-3.92%) |
Dec 19, 2018 | 15.74 | 15.94 | 15.58 | 15.69 | 97,693,584 | +0.04(+0.24%) |
Dec 18, 2018 | 15.59 | 15.80 | 15.57 | 15.65 | 79,880,368 | -0.06(-0.37%) |
Dec 17, 2018 | 15.85 | 15.91 | 15.57 | 15.71 | 80,444,320 | -0.19(-1.19%) |
Dec 14, 2018 | 15.70 | 16.00 | 15.63 | 15.90 | 81,229,776 | +0.16(+1.04%) |
Dec 13, 2018 | 15.83 | 15.89 | 15.55 | 15.74 | 87,331,336 | -0.13(-0.83%) |
Dec 12, 2018 | 15.84 | 15.94 | 15.74 | 15.87 | 77,693,208 | +0.24(+1.55%) |
Dec 11, 2018 | 16.02 | 16.14 | 15.56 | 15.63 | 84,330,600 | -0.11(-0.70%) |
Dec 10, 2018 | 15.83 | 15.83 | 15.35 | 15.74 | 78,004,288 | -0.12(-0.76%) |
Dec 07, 2018 | 15.90 | 16.25 | 15.79 | 15.86 | 71,220,224 | -0.21(-1.28%) |
Dec 06, 2018 | 16.04 | 16.08 | 15.71 | 16.06 | 95,448,576 | -0.11(-0.65%) |
Dec 04, 2018 | 16.70 | 16.84 | 16.14 | 16.17 | 85,201,816 | -0.52(-3.09%) |
Dec 03, 2018 | 16.70 | 16.79 | 16.47 | 16.69 | 82,723,984 | +0.25(+1.50%) |
Nov 30, 2018 | 16.16 | 16.54 | 16.14 | 16.44 | 152,927,792 | +0.35(+2.19%) |
Nov 29, 2018 | 15.98 | 16.16 | 15.89 | 16.09 | 58,232,656 | -0.09(-0.55%) |
Nov 28, 2018 | 16.02 | 16.24 | 15.97 | 16.17 | 62,450,320 | +0.16(+0.99%) |
Nov 27, 2018 | 15.70 | 16.04 | 15.64 | 16.02 | 61,105,180 | +0.26(+1.64%) |
Nov 26, 2018 | 15.60 | 15.86 | 15.60 | 15.76 | 63,358,152 | +0.31(+2.01%) |
Nov 23, 2018 | 15.66 | 15.66 | 15.44 | 15.45 | 25,468,580 | -0.22(-1.38%) |
Nov 21, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.18(+1.19%) | |
Nov 20, 2018 | 15.77 | 15.88 | 15.47 | 15.48 | 78,656,952 | -0.49(-3.06%) |
Nov 19, 2018 | 15.96 | 16.15 | 15.90 | 15.97 | 52,776,052 | +0.03(+0.20%) |
Nov 16, 2018 | 15.82 | 16.01 | 15.76 | 15.94 | 54,980,468 | +0.09(+0.56%) |
Nov 15, 2018 | 15.97 | 15.98 | 15.73 | 15.85 | 73,196,496 | -0.21(-1.28%) |
Nov 14, 2018 | 16.07 | 16.16 | 15.84 | 16.05 | 59,349,704 | +0.09(+0.59%) |
Nov 13, 2018 | 16.23 | 16.26 | 15.93 | 15.96 | 48,723,604 | -0.24(-1.46%) |
Nov 12, 2018 | 16.15 | 16.43 | 16.13 | 16.20 | 47,552,080 | +0.05(+0.29%) |
Nov 09, 2018 | 16.30 | 16.35 | 16.02 | 16.15 | 76,009,864 | -0.18(-1.13%) |
Nov 08, 2018 | 16.35 | 16.40 | 16.25 | 16.33 | 56,077,648 | -0.03(-0.19%) |
Nov 07, 2018 | 16.31 | 16.38 | 16.15 | 16.36 | 58,577,792 | +0.07(+0.45%) |
Nov 06, 2018 | 16.12 | 16.30 | 16.05 | 16.29 | 46,191,016 | +0.17(+1.08%) |
Nov 05, 2018 | 16.12 | 16.24 | 16.09 | 16.12 | 51,964,400 | +0.06(+0.36%) |
Nov 02, 2018 | 16.12 | 16.26 | 15.97 | 16.06 | 63,699,004 | +0.02(+0.10%) |
Nov 01, 2018 | 16.31 | 16.34 | 15.99 | 16.04 | 67,231,256 | -0.10(-0.62%) |
Oct 31, 2018 | 16.15 | 16.30 | 15.85 | 16.14 | 85,243,688 | +0.11(+0.69%) |
Oct 30, 2018 | 15.71 | 16.10 | 15.69 | 16.03 | 93,405,408 | +0.44(+2.80%) |
Oct 29, 2018 | 15.57 | 15.95 | 15.41 | 15.60 | 93,631,640 | +0.29(+1.89%) |
Oct 26, 2018 | 15.73 | 15.75 | 15.18 | 15.31 | 147,597,456 | -0.47(-2.97%) |
Oct 25, 2018 | 16.13 | 16.16 | 15.66 | 15.77 | 145,902,112 | -0.20(-1.25%) |
Oct 24, 2018 | 16.70 | 16.73 | 15.92 | 15.97 | 225,855,648 | -1.40(-8.06%) |
Oct 23, 2018 | 17.21 | 17.51 | 16.86 | 17.37 | 101,525,704 | +0.18(+1.07%) |
Oct 22, 2018 | 17.32 | 17.34 | 17.15 | 17.19 | 43,875,772 | -0.11(-0.61%) |
Oct 19, 2018 | 17.07 | 17.34 | 17.00 | 17.30 | 66,770,212 | +0.19(+1.14%) |
Oct 18, 2018 | 17.14 | 17.28 | 16.96 | 17.10 | 58,388,864 | -0.04(-0.21%) |
Oct 17, 2018 | 17.05 | 17.22 | 16.98 | 17.14 | 56,841,072 | +0.09(+0.56%) |
Oct 16, 2018 | 17.03 | 17.09 | 16.92 | 17.04 | 53,298,520 | +0.02(+0.09%) |
Oct 15, 2018 | 16.98 | 17.19 | 16.95 | 17.03 | 63,172,088 | +0.06(+0.34%) |
Oct 12, 2018 | 16.94 | 17.03 | 16.76 | 16.97 | 82,009,544 | +0.26(+1.57%) |
Oct 11, 2018 | 17.27 | 17.40 | 16.66 | 16.71 | 121,020,696 | -0.58(-3.35%) |
Oct 10, 2018 | 17.70 | 17.88 | 17.28 | 17.28 | 86,497,480 | -0.34(-1.94%) |
Oct 09, 2018 | 17.73 | 17.73 | 17.63 | 17.63 | 52,957,752 | -0.06(-0.33%) |
Oct 08, 2018 | 17.63 | 17.72 | 17.51 | 17.68 | 54,139,168 | +0.06(+0.35%) |
Oct 05, 2018 | 17.73 | 17.78 | 17.56 | 17.62 | 55,293,620 | -0.07(-0.38%) |
Oct 04, 2018 | 17.54 | 17.70 | 17.38 | 17.69 | 53,074,540 | +0.10(+0.59%) |
Oct 03, 2018 | 17.67 | 17.69 | 17.51 | 17.59 | 51,490,772 | +0.00(+0.00%) |
Oct 02, 2018 | 17.38 | 17.59 | 17.35 | 17.59 | 57,864,016 | +0.22(+1.28%) |