Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.03 | 17.22 | 16.89 | 17.12 | 11,187,958 | +0.18(+1.08%) |
Dec 28, 2018 | 17.13 | 17.19 | 16.82 | 16.94 | 15,255,565 | -0.14(-0.81%) |
Dec 27, 2018 | 16.48 | 17.08 | 16.40 | 17.08 | 24,991,268 | +0.32(+1.89%) |
Dec 26, 2018 | 15.98 | 16.78 | 15.75 | 16.76 | 21,570,828 | +0.81(+5.10%) |
Dec 24, 2018 | 15.88 | 16.36 | 15.81 | 15.95 | 15,858,200 | -0.16(-1.01%) |
Dec 21, 2018 | 16.29 | 16.71 | 16.07 | 16.11 | 29,638,952 | -0.30(-1.83%) |
Dec 20, 2018 | 16.30 | 16.74 | 16.24 | 16.41 | 26,668,018 | +0.05(+0.28%) |
Dec 19, 2018 | 16.56 | 17.08 | 16.23 | 16.36 | 27,114,494 | -0.16(-0.96%) |
Dec 18, 2018 | 16.30 | 16.71 | 16.28 | 16.52 | 23,057,188 | +0.31(+1.90%) |
Dec 17, 2018 | 16.16 | 16.60 | 16.10 | 16.21 | 24,220,742 | -0.00(-0.03%) |
Dec 14, 2018 | 16.20 | 16.63 | 16.18 | 16.22 | 16,592,009 | -0.26(-1.59%) |
Dec 13, 2018 | 16.54 | 16.61 | 16.32 | 16.48 | 17,803,836 | -0.02(-0.13%) |
Dec 12, 2018 | 16.62 | 16.81 | 16.43 | 16.50 | 14,742,464 | +0.14(+0.87%) |
Dec 11, 2018 | 16.78 | 16.98 | 16.28 | 16.36 | 19,076,334 | -0.16(-0.96%) |
Dec 10, 2018 | 16.89 | 16.95 | 16.22 | 16.52 | 20,009,342 | -0.43(-2.51%) |
Dec 07, 2018 | 17.13 | 17.48 | 16.78 | 16.94 | 21,025,802 | -0.23(-1.31%) |
Dec 06, 2018 | 17.34 | 17.34 | 16.73 | 17.17 | 27,387,080 | -0.52(-2.95%) |
Dec 04, 2018 | 18.57 | 18.61 | 17.56 | 17.69 | 23,509,484 | -1.00(-5.35%) |
Dec 03, 2018 | 18.89 | 19.12 | 18.56 | 18.69 | 19,260,014 | +0.08(+0.43%) |
Nov 30, 2018 | 18.50 | 18.69 | 18.45 | 18.61 | 14,666,838 | +0.10(+0.54%) |
Nov 29, 2018 | 18.61 | 18.79 | 18.46 | 18.51 | 13,411,751 | -0.29(-1.55%) |
Nov 28, 2018 | 18.34 | 18.80 | 18.23 | 18.80 | 16,474,060 | +0.45(+2.45%) |
Nov 27, 2018 | 18.19 | 18.50 | 18.18 | 18.35 | 17,510,166 | +0.09(+0.50%) |
Nov 26, 2018 | 18.12 | 18.44 | 18.10 | 18.26 | 15,337,799 | +0.41(+2.31%) |
Nov 23, 2018 | 17.69 | 18.08 | 17.69 | 17.85 | 6,481,504 | -0.08(-0.44%) |
Nov 21, 2018 | 17.93 | 17.93 | 17.93 | 0 | +0.06(+0.35%) | |
Nov 20, 2018 | 18.05 | 18.07 | 17.61 | 17.86 | 23,107,274 | -0.35(-1.90%) |
Nov 19, 2018 | 18.32 | 18.42 | 18.08 | 18.21 | 18,927,408 | -0.12(-0.66%) |
Nov 16, 2018 | 18.57 | 18.64 | 18.27 | 18.33 | 19,596,552 | -0.35(-1.88%) |
Nov 15, 2018 | 18.58 | 18.73 | 18.36 | 18.68 | 21,027,490 | -0.10(-0.53%) |
Nov 14, 2018 | 19.18 | 19.33 | 18.65 | 18.78 | 16,507,751 | -0.18(-0.92%) |
Nov 13, 2018 | 18.83 | 19.25 | 18.79 | 18.96 | 14,898,226 | +0.30(+1.63%) |
Nov 12, 2018 | 18.86 | 18.94 | 18.61 | 18.65 | 13,123,661 | -0.19(-1.02%) |
Nov 09, 2018 | 18.88 | 19.02 | 18.68 | 18.84 | 16,612,873 | -0.10(-0.55%) |
Nov 08, 2018 | 18.66 | 19.16 | 18.63 | 18.95 | 18,386,582 | +0.11(+0.58%) |
Nov 07, 2018 | 18.75 | 18.94 | 18.48 | 18.84 | 14,583,791 | +0.24(+1.28%) |
Nov 06, 2018 | 18.41 | 18.69 | 18.38 | 18.60 | 19,463,144 | +0.01(+0.05%) |
Nov 05, 2018 | 18.04 | 18.67 | 18.01 | 18.59 | 18,770,428 | +0.59(+3.27%) |
Nov 02, 2018 | 18.11 | 18.35 | 17.88 | 18.01 | 22,862,812 | +0.69(+3.96%) |
Nov 01, 2018 | 17.16 | 17.35 | 16.97 | 17.32 | 18,912,386 | +0.31(+1.82%) |
Oct 31, 2018 | 17.02 | 17.35 | 16.98 | 17.01 | 19,540,094 | +0.19(+1.13%) |
Oct 30, 2018 | 16.64 | 16.85 | 16.38 | 16.82 | 24,407,108 | +0.32(+1.93%) |
Oct 29, 2018 | 16.62 | 16.84 | 16.28 | 16.50 | 21,247,378 | +0.17(+1.01%) |
Oct 26, 2018 | 16.66 | 16.68 | 16.23 | 16.34 | 26,401,924 | -0.50(-2.97%) |
Oct 25, 2018 | 16.88 | 17.02 | 16.70 | 16.84 | 21,030,974 | +0.22(+1.32%) |
Oct 24, 2018 | 17.51 | 17.51 | 16.56 | 16.62 | 25,690,722 | -0.95(-5.41%) |
Oct 23, 2018 | 17.34 | 17.65 | 17.09 | 17.57 | 16,366,394 | -0.15(-0.84%) |
Oct 22, 2018 | 18.11 | 18.17 | 17.69 | 17.72 | 13,501,581 | -0.39(-2.14%) |
Oct 19, 2018 | 17.89 | 18.18 | 17.78 | 18.11 | 14,602,465 | +0.09(+0.50%) |
Oct 18, 2018 | 18.38 | 18.49 | 17.86 | 18.01 | 11,374,121 | -0.43(-2.33%) |
Oct 17, 2018 | 18.14 | 18.59 | 18.10 | 18.44 | 14,037,709 | +0.33(+1.85%) |
Oct 16, 2018 | 18.15 | 18.19 | 17.94 | 18.11 | 16,528,717 | +0.03(+0.18%) |
Oct 15, 2018 | 18.09 | 18.32 | 18.04 | 18.08 | 13,059,632 | -0.02(-0.14%) |
Oct 12, 2018 | 18.25 | 18.40 | 17.68 | 18.10 | 21,488,428 | +0.03(+0.16%) |
Oct 11, 2018 | 18.97 | 18.97 | 18.00 | 18.07 | 23,086,606 | -0.99(-5.20%) |
Oct 10, 2018 | 19.62 | 19.71 | 19.06 | 19.06 | 15,657,116 | -0.53(-2.70%) |
Oct 09, 2018 | 19.60 | 19.62 | 19.33 | 19.59 | 15,456,830 | -0.13(-0.67%) |
Oct 08, 2018 | 19.45 | 19.86 | 19.41 | 19.72 | 11,004,420 | +0.20(+1.02%) |
Oct 05, 2018 | 19.75 | 19.93 | 19.45 | 19.53 | 10,740,582 | -0.20(-1.03%) |
Oct 04, 2018 | 19.35 | 19.82 | 19.35 | 19.73 | 15,398,647 | +0.31(+1.59%) |
Oct 03, 2018 | 19.27 | 19.57 | 19.16 | 19.42 | 13,929,107 | +0.27(+1.42%) |
Oct 02, 2018 | 19.29 | 19.44 | 19.02 | 19.15 | 11,787,063 | -0.17(-0.88%) |