Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.10 | 17.11 | 16.79 | 17.11 | 686,605 | +0.26(+1.53%) |
Dec 28, 2018 | 16.87 | 17.12 | 16.70 | 16.85 | 1,003,893 | -0.03(-0.15%) |
Dec 27, 2018 | 17.14 | 17.14 | 16.31 | 16.88 | 1,014,096 | +0.12(+0.70%) |
Dec 26, 2018 | 15.91 | 16.78 | 15.81 | 16.76 | 992,754 | +1.02(+6.51%) |
Dec 24, 2018 | 16.36 | 16.48 | 15.73 | 15.73 | 1,115,924 | -0.69(-4.21%) |
Dec 21, 2018 | 16.79 | 16.96 | 16.15 | 16.43 | 2,431,606 | -0.44(-2.61%) |
Dec 20, 2018 | 16.75 | 16.97 | 16.29 | 16.87 | 2,283,903 | +0.02(+0.11%) |
Dec 19, 2018 | 16.91 | 17.35 | 16.62 | 16.85 | 2,707,837 | -0.05(-0.32%) |
Dec 18, 2018 | 17.43 | 17.72 | 16.82 | 16.90 | 2,003,780 | -0.59(-3.39%) |
Dec 17, 2018 | 18.64 | 18.77 | 17.34 | 17.49 | 1,788,563 | -1.23(-6.57%) |
Dec 14, 2018 | 18.76 | 19.06 | 18.57 | 18.73 | 753,154 | -0.05(-0.29%) |
Dec 13, 2018 | 18.87 | 19.08 | 18.76 | 18.78 | 874,800 | -0.08(-0.43%) |
Dec 12, 2018 | 19.03 | 19.21 | 18.80 | 18.86 | 927,738 | -0.09(-0.47%) |
Dec 11, 2018 | 19.29 | 19.34 | 18.86 | 18.95 | 858,955 | -0.17(-0.89%) |
Dec 10, 2018 | 18.87 | 19.22 | 18.77 | 19.12 | 684,021 | +0.13(+0.66%) |
Dec 07, 2018 | 19.02 | 19.31 | 18.90 | 18.99 | 1,210,124 | -0.05(-0.28%) |
Dec 06, 2018 | 18.62 | 19.08 | 18.28 | 19.05 | 1,020,092 | +0.39(+2.07%) |
Dec 04, 2018 | 18.82 | 19.28 | 18.61 | 18.66 | 1,155,898 | -0.19(-1.00%) |
Dec 03, 2018 | 18.70 | 19.02 | 18.49 | 18.85 | 1,214,251 | +0.27(+1.45%) |
Nov 30, 2018 | 18.82 | 18.99 | 18.52 | 18.58 | 1,213,910 | -0.28(-1.48%) |
Nov 29, 2018 | 18.97 | 19.22 | 18.74 | 18.86 | 2,227,749 | +0.02(+0.10%) |
Nov 28, 2018 | 18.74 | 19.09 | 18.51 | 18.84 | 1,205,648 | +0.13(+0.67%) |
Nov 27, 2018 | 18.26 | 18.78 | 18.26 | 18.72 | 742,363 | -0.12(-0.62%) |
Nov 26, 2018 | 18.28 | 18.92 | 18.14 | 18.83 | 1,283,463 | +0.56(+3.05%) |
Nov 23, 2018 | 18.02 | 18.46 | 17.92 | 18.28 | 625,327 | +0.12(+0.64%) |
Nov 21, 2018 | 18.16 | 18.16 | 18.16 | 0 | +0.20(+1.10%) | |
Nov 20, 2018 | 18.25 | 18.25 | 17.77 | 17.96 | 1,006,386 | -0.25(-1.38%) |
Nov 19, 2018 | 18.09 | 18.45 | 17.95 | 18.21 | 1,041,218 | +0.05(+0.30%) |
Nov 16, 2018 | 17.58 | 18.16 | 17.58 | 18.16 | 1,297,198 | +0.60(+3.43%) |
Nov 15, 2018 | 17.32 | 17.56 | 17.07 | 17.56 | 1,251,137 | +0.23(+1.35%) |
Nov 14, 2018 | 18.30 | 18.48 | 17.23 | 17.32 | 1,675,050 | -1.06(-5.76%) |
Nov 13, 2018 | 18.14 | 18.64 | 18.12 | 18.38 | 3,141,722 | +0.33(+1.84%) |
Nov 12, 2018 | 18.32 | 18.50 | 18.02 | 18.05 | 1,172,180 | -0.40(-2.19%) |
Nov 09, 2018 | 18.41 | 18.54 | 18.15 | 18.46 | 1,139,975 | -0.04(-0.19%) |
Nov 08, 2018 | 18.79 | 18.85 | 18.37 | 18.49 | 1,303,530 | -0.24(-1.29%) |
Nov 07, 2018 | 18.27 | 18.76 | 18.05 | 18.73 | 2,704,357 | +0.58(+3.22%) |
Nov 06, 2018 | 17.74 | 18.46 | 17.58 | 18.15 | 3,152,511 | +0.50(+2.85%) |
Nov 05, 2018 | 16.26 | 17.87 | 16.18 | 17.65 | 2,883,640 | +0.95(+5.70%) |
Nov 02, 2018 | 16.67 | 16.75 | 16.42 | 16.70 | 2,429,936 | +0.25(+1.53%) |
Nov 01, 2018 | 16.22 | 16.66 | 16.12 | 16.44 | 1,487,695 | +0.35(+2.18%) |
Oct 31, 2018 | 16.30 | 16.42 | 15.95 | 16.09 | 1,046,423 | -0.08(-0.50%) |
Oct 30, 2018 | 15.77 | 16.17 | 15.73 | 16.17 | 1,694,634 | +0.45(+2.86%) |
Oct 29, 2018 | 15.55 | 15.93 | 15.55 | 15.73 | 936,968 | +0.19(+1.21%) |
Oct 26, 2018 | 16.03 | 16.17 | 15.47 | 15.54 | 1,191,195 | -0.54(-3.35%) |
Oct 25, 2018 | 15.89 | 16.14 | 15.82 | 16.08 | 847,959 | +0.20(+1.24%) |
Oct 24, 2018 | 15.94 | 16.21 | 15.87 | 15.88 | 1,022,977 | -0.05(-0.34%) |
Oct 23, 2018 | 16.67 | 16.85 | 15.73 | 15.93 | 2,067,325 | -1.08(-6.34%) |
Oct 22, 2018 | 17.04 | 17.07 | 16.88 | 17.01 | 565,027 | +0.01(+0.05%) |
Oct 19, 2018 | 16.91 | 17.15 | 16.84 | 17.00 | 735,895 | +0.05(+0.32%) |
Oct 18, 2018 | 16.85 | 16.98 | 16.71 | 16.95 | 559,142 | +0.12(+0.69%) |
Oct 17, 2018 | 16.96 | 17.06 | 16.65 | 16.83 | 534,824 | -0.12(-0.69%) |
Oct 16, 2018 | 16.69 | 17.05 | 16.55 | 16.95 | 690,151 | +0.35(+2.11%) |
Oct 15, 2018 | 16.50 | 16.63 | 16.33 | 16.60 | 799,322 | +0.15(+0.93%) |
Oct 12, 2018 | 16.14 | 16.58 | 16.00 | 16.44 | 1,539,490 | +0.48(+2.98%) |
Oct 11, 2018 | 15.79 | 16.24 | 15.64 | 15.97 | 1,413,981 | +0.16(+1.02%) |
Oct 10, 2018 | 16.19 | 16.26 | 15.81 | 15.81 | 1,512,507 | -0.47(-2.87%) |
Oct 09, 2018 | 16.97 | 17.02 | 16.26 | 16.27 | 1,599,032 | -0.70(-4.13%) |
Oct 08, 2018 | 16.97 | 17.05 | 16.79 | 16.97 | 761,006 | +0.00(+0.00%) |
Oct 05, 2018 | 17.18 | 17.35 | 16.79 | 16.97 | 1,518,445 | -0.19(-1.10%) |
Oct 04, 2018 | 18.11 | 18.12 | 17.08 | 17.16 | 1,681,995 | -1.01(-5.54%) |
Oct 03, 2018 | 18.02 | 18.24 | 17.93 | 18.17 | 1,362,825 | +0.17(+0.95%) |
Oct 02, 2018 | 17.64 | 18.03 | 17.58 | 18.00 | 1,260,984 | +0.32(+1.83%) |