Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.78 | 15.98 | 15.36 | 15.68 | 368,000 | -0.02(-0.13%) |
Dec 28, 2018 | 15.77 | 16.05 | 15.47 | 15.70 | 363,900 | +0.03(+0.19%) |
Dec 27, 2018 | 15.30 | 15.68 | 14.96 | 15.67 | 393,697 | +0.03(+0.19%) |
Dec 26, 2018 | 15.19 | 15.67 | 14.59 | 15.64 | 393,625 | +0.55(+3.64%) |
Dec 24, 2018 | 15.30 | 15.40 | 14.95 | 15.09 | 221,000 | -0.30(-1.95%) |
Dec 21, 2018 | 15.71 | 15.80 | 15.36 | 15.39 | 1,415,000 | -0.22(-1.41%) |
Dec 20, 2018 | 15.86 | 16.01 | 15.43 | 15.61 | 581,286 | -0.19(-1.20%) |
Dec 19, 2018 | 16.09 | 16.61 | 15.67 | 15.80 | 767,288 | -0.19(-1.19%) |
Dec 18, 2018 | 15.90 | 16.18 | 15.74 | 15.99 | 512,226 | +0.24(+1.52%) |
Dec 17, 2018 | 16.14 | 16.48 | 15.61 | 15.75 | 632,053 | -0.45(-2.78%) |
Dec 14, 2018 | 16.28 | 16.54 | 15.99 | 16.20 | 491,200 | -0.20(-1.22%) |
Dec 13, 2018 | 17.18 | 17.31 | 16.38 | 16.40 | 735,047 | -0.69(-4.04%) |
Dec 12, 2018 | 17.17 | 17.54 | 17.05 | 17.09 | 917,843 | +0.13(+0.77%) |
Dec 11, 2018 | 17.56 | 17.83 | 16.95 | 16.96 | 392,986 | -0.19(-1.11%) |
Dec 10, 2018 | 17.31 | 17.39 | 16.95 | 17.15 | 1,135,705 | -0.18(-1.04%) |
Dec 07, 2018 | 18.00 | 18.24 | 17.16 | 17.33 | 616,200 | -0.54(-3.02%) |
Dec 06, 2018 | 17.96 | 18.00 | 17.31 | 17.87 | 512,621 | -0.50(-2.72%) |
Dec 04, 2018 | 19.68 | 19.81 | 18.21 | 18.37 | 410,400 | -1.36(-6.89%) |
Dec 03, 2018 | 19.63 | 19.93 | 19.30 | 19.73 | 374,309 | +0.43(+2.23%) |
Nov 30, 2018 | 18.98 | 19.36 | 18.89 | 19.30 | 481,700 | +0.18(+0.94%) |
Nov 29, 2018 | 19.35 | 19.43 | 18.95 | 19.12 | 842,483 | -0.31(-1.60%) |
Nov 28, 2018 | 18.96 | 19.45 | 18.54 | 19.43 | 390,666 | +0.48(+2.53%) |
Nov 27, 2018 | 19.07 | 19.42 | 18.92 | 18.95 | 347,473 | -0.33(-1.71%) |
Nov 26, 2018 | 19.15 | 19.40 | 18.87 | 19.28 | 690,178 | +0.26(+1.37%) |
Nov 23, 2018 | 18.59 | 19.33 | 18.59 | 19.02 | 137,800 | +0.17(+0.90%) |
Nov 21, 2018 | 18.85 | 18.85 | 18.85 | 0 | +0.24(+1.29%) | |
Nov 20, 2018 | 18.76 | 19.00 | 18.32 | 18.61 | 382,377 | -0.52(-2.72%) |
Nov 19, 2018 | 19.45 | 19.55 | 18.86 | 19.13 | 573,189 | -0.34(-1.75%) |
Nov 16, 2018 | 19.38 | 19.68 | 19.12 | 19.47 | 498,400 | -0.07(-0.36%) |
Nov 15, 2018 | 19.21 | 19.77 | 18.96 | 19.54 | 408,776 | +0.16(+0.83%) |
Nov 14, 2018 | 19.59 | 19.85 | 19.20 | 19.38 | 1,107,229 | -0.02(-0.10%) |
Nov 13, 2018 | 19.18 | 19.69 | 19.00 | 19.40 | 1,833,246 | +0.30(+1.57%) |
Nov 12, 2018 | 18.50 | 19.43 | 18.34 | 19.10 | 993,408 | +0.60(+3.24%) |
Nov 09, 2018 | 17.39 | 19.30 | 16.81 | 18.50 | 1,746,300 | +0.50(+2.78%) |
Nov 08, 2018 | 18.50 | 18.50 | 17.95 | 18.00 | 1,661,419 | -0.75(-4.00%) |
Nov 07, 2018 | 18.23 | 18.88 | 18.11 | 18.75 | 1,708,545 | +0.67(+3.71%) |
Nov 06, 2018 | 18.37 | 18.46 | 17.97 | 18.08 | 486,780 | -0.29(-1.58%) |
Nov 05, 2018 | 18.38 | 18.60 | 18.07 | 18.37 | 868,637 | -0.02(-0.11%) |
Nov 02, 2018 | 17.98 | 18.51 | 17.89 | 18.39 | 674,800 | +0.50(+2.79%) |
Nov 01, 2018 | 17.20 | 17.91 | 17.05 | 17.89 | 948,691 | +0.95(+5.61%) |
Oct 31, 2018 | 16.62 | 17.10 | 16.56 | 16.94 | 1,130,405 | +0.59(+3.61%) |
Oct 30, 2018 | 15.81 | 16.38 | 15.73 | 16.35 | 711,184 | +0.48(+3.02%) |
Oct 29, 2018 | 16.46 | 16.63 | 15.59 | 15.87 | 827,628 | -0.24(-1.49%) |
Oct 26, 2018 | 16.01 | 16.34 | 15.62 | 16.11 | 668,200 | -0.14(-0.86%) |
Oct 25, 2018 | 16.09 | 16.36 | 15.91 | 16.25 | 1,330,260 | +0.24(+1.50%) |
Oct 24, 2018 | 16.97 | 17.10 | 16.00 | 16.01 | 1,279,068 | -1.02(-5.99%) |
Oct 23, 2018 | 17.11 | 17.32 | 16.74 | 17.03 | 621,265 | -0.40(-2.29%) |
Oct 22, 2018 | 17.35 | 17.58 | 17.21 | 17.43 | 1,087,238 | +0.11(+0.64%) |
Oct 19, 2018 | 17.70 | 17.95 | 17.32 | 17.32 | 607,700 | -0.37(-2.09%) |
Oct 18, 2018 | 18.18 | 18.21 | 17.58 | 17.69 | 737,083 | -0.61(-3.33%) |
Oct 17, 2018 | 18.48 | 18.53 | 17.90 | 18.30 | 1,235,487 | -0.10(-0.54%) |
Oct 16, 2018 | 18.40 | 18.48 | 18.05 | 18.40 | 1,091,883 | +0.18(+0.99%) |
Oct 15, 2018 | 18.57 | 18.68 | 18.19 | 18.22 | 881,261 | -0.38(-2.04%) |
Oct 12, 2018 | 19.73 | 19.76 | 18.55 | 18.60 | 1,884,800 | -0.74(-3.83%) |
Oct 11, 2018 | 20.44 | 20.73 | 19.20 | 19.34 | 1,430,775 | -1.21(-5.89%) |
Oct 10, 2018 | 21.67 | 21.68 | 20.22 | 20.55 | 896,819 | -1.20(-5.52%) |
Oct 09, 2018 | 22.31 | 22.56 | 21.73 | 21.75 | 419,812 | -0.84(-3.72%) |
Oct 08, 2018 | 22.52 | 22.79 | 22.39 | 22.59 | 333,474 | -0.07(-0.31%) |
Oct 05, 2018 | 22.87 | 22.88 | 22.49 | 22.66 | 388,100 | -0.20(-0.87%) |
Oct 04, 2018 | 22.94 | 23.37 | 22.83 | 22.86 | 391,475 | -0.15(-0.65%) |
Oct 03, 2018 | 22.96 | 23.18 | 22.66 | 23.01 | 595,127 | +0.10(+0.44%) |
Oct 02, 2018 | 23.20 | 23.39 | 22.85 | 22.91 | 540,307 | -0.26(-1.12%) |