Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.71 | 15.78 | 15.68 | 15.74 | 3,202,465 | +0.00(+0.00%) |
Dec 28, 2018 | 15.82 | 15.86 | 15.71 | 15.74 | 5,020,494 | +0.11(+0.73%) |
Dec 27, 2018 | 15.44 | 15.62 | 15.34 | 15.62 | 3,236,749 | +0.05(+0.31%) |
Dec 26, 2018 | 15.13 | 15.58 | 15.00 | 15.58 | 5,134,648 | +0.52(+3.42%) |
Dec 24, 2018 | 15.20 | 15.28 | 15.05 | 15.06 | 2,542,231 | -0.01(-0.05%) |
Dec 21, 2018 | 15.28 | 15.42 | 15.05 | 15.07 | 6,584,238 | -0.36(-2.33%) |
Dec 20, 2018 | 15.58 | 15.63 | 15.36 | 15.43 | 3,547,966 | -0.17(-1.10%) |
Dec 19, 2018 | 15.91 | 16.01 | 15.53 | 15.60 | 5,703,228 | -0.18(-1.14%) |
Dec 18, 2018 | 15.84 | 15.92 | 15.71 | 15.78 | 4,123,262 | +0.00(+0.03%) |
Dec 17, 2018 | 15.94 | 15.96 | 15.72 | 15.78 | 3,174,474 | +0.00(+0.00%) |
Dec 14, 2018 | 15.84 | 15.90 | 15.77 | 15.78 | 3,129,953 | -0.28(-1.72%) |
Dec 13, 2018 | 16.10 | 16.14 | 16.03 | 16.05 | 3,211,593 | -0.01(-0.05%) |
Dec 12, 2018 | 16.12 | 16.22 | 16.06 | 16.06 | 4,261,851 | +0.16(+0.99%) |
Dec 11, 2018 | 16.02 | 16.04 | 15.81 | 15.90 | 3,372,629 | +0.13(+0.80%) |
Dec 10, 2018 | 15.80 | 15.85 | 15.64 | 15.78 | 3,015,582 | -0.21(-1.33%) |
Dec 07, 2018 | 16.21 | 16.27 | 15.93 | 15.99 | 5,364,709 | -0.09(-0.59%) |
Dec 06, 2018 | 15.96 | 16.11 | 15.80 | 16.08 | 5,614,245 | -0.13(-0.78%) |
Dec 04, 2018 | 16.59 | 16.59 | 16.20 | 16.21 | 4,412,982 | -0.45(-2.69%) |
Dec 03, 2018 | 16.78 | 16.79 | 16.58 | 16.66 | 3,325,713 | +0.28(+1.73%) |
Nov 30, 2018 | 16.31 | 16.38 | 16.27 | 16.37 | 4,022,484 | -0.17(-1.05%) |
Nov 29, 2018 | 16.56 | 16.63 | 16.52 | 16.55 | 2,602,503 | -0.08(-0.47%) |
Nov 28, 2018 | 16.33 | 16.64 | 16.26 | 16.63 | 2,939,896 | +0.25(+1.54%) |
Nov 27, 2018 | 16.30 | 16.37 | 16.25 | 16.37 | 2,149,240 | -0.01(-0.05%) |
Nov 26, 2018 | 16.33 | 16.38 | 16.30 | 16.38 | 2,638,350 | +0.18(+1.12%) |
Nov 23, 2018 | 16.22 | 16.26 | 16.19 | 16.20 | 1,447,535 | -0.02(-0.15%) |
Nov 21, 2018 | 16.22 | 16.22 | 16.22 | 0 | +0.30(+1.88%) | |
Nov 20, 2018 | 16.11 | 16.12 | 15.91 | 15.93 | 3,463,287 | -0.31(-1.89%) |
Nov 19, 2018 | 16.35 | 16.35 | 16.18 | 16.23 | 2,285,996 | -0.31(-1.90%) |
Nov 16, 2018 | 16.41 | 16.55 | 16.37 | 16.55 | 2,682,037 | +0.06(+0.33%) |
Nov 15, 2018 | 16.33 | 16.54 | 16.29 | 16.49 | 3,698,744 | +0.13(+0.77%) |
Nov 14, 2018 | 16.42 | 16.44 | 16.23 | 16.37 | 3,440,036 | -0.19(-1.14%) |
Nov 13, 2018 | 16.58 | 16.68 | 16.49 | 16.55 | 2,763,964 | -0.02(-0.14%) |
Nov 12, 2018 | 16.75 | 16.76 | 16.55 | 16.58 | 2,431,884 | -0.11(-0.66%) |
Nov 09, 2018 | 16.75 | 16.78 | 16.63 | 16.69 | 3,208,713 | -0.14(-0.84%) |
Nov 08, 2018 | 16.93 | 16.96 | 16.80 | 16.83 | 3,916,925 | -0.06(-0.33%) |
Nov 07, 2018 | 16.85 | 16.90 | 16.79 | 16.89 | 1,433,126 | +0.23(+1.37%) |
Nov 06, 2018 | 16.55 | 16.66 | 16.55 | 16.66 | 2,218,284 | +0.16(+0.95%) |
Nov 05, 2018 | 16.49 | 16.55 | 16.45 | 16.50 | 2,291,958 | +0.06(+0.38%) |
Nov 02, 2018 | 16.49 | 16.56 | 16.33 | 16.44 | 3,244,283 | -0.04(-0.24%) |
Nov 01, 2018 | 16.37 | 16.48 | 16.34 | 16.48 | 2,923,725 | +0.26(+1.60%) |
Oct 31, 2018 | 16.18 | 16.26 | 16.17 | 16.22 | 2,421,283 | +0.13(+0.83%) |
Oct 30, 2018 | 15.92 | 16.10 | 15.91 | 16.08 | 4,555,780 | +0.41(+2.61%) |
Oct 29, 2018 | 15.94 | 15.98 | 15.56 | 15.67 | 3,550,684 | -0.04(-0.25%) |
Oct 26, 2018 | 15.61 | 15.80 | 15.52 | 15.71 | 5,211,635 | -0.10(-0.65%) |
Oct 25, 2018 | 15.73 | 15.89 | 15.66 | 15.81 | 2,151,057 | +0.06(+0.40%) |
Oct 24, 2018 | 16.06 | 16.07 | 15.75 | 15.75 | 4,564,653 | -0.38(-2.34%) |
Oct 23, 2018 | 16.05 | 16.21 | 15.94 | 16.13 | 2,726,243 | -0.17(-1.06%) |
Oct 22, 2018 | 16.36 | 16.38 | 16.26 | 16.30 | 1,905,737 | -0.16(-0.96%) |
Oct 19, 2018 | 16.45 | 16.55 | 16.40 | 16.46 | 2,410,187 | +0.16(+0.97%) |
Oct 18, 2018 | 16.46 | 16.48 | 16.25 | 16.30 | 2,411,229 | -0.15(-0.91%) |
Oct 17, 2018 | 16.48 | 16.52 | 16.36 | 16.45 | 1,793,458 | -0.04(-0.24%) |
Oct 16, 2018 | 16.42 | 16.51 | 16.35 | 16.49 | 1,985,930 | +0.25(+1.55%) |
Oct 15, 2018 | 16.26 | 16.31 | 16.22 | 16.24 | 2,132,908 | +0.03(+0.19%) |
Oct 12, 2018 | 16.32 | 16.32 | 16.05 | 16.21 | 3,755,461 | +0.09(+0.54%) |
Oct 11, 2018 | 16.22 | 16.32 | 15.96 | 16.12 | 7,301,877 | -0.26(-1.59%) |
Oct 10, 2018 | 16.72 | 16.72 | 16.36 | 16.38 | 4,566,235 | -0.35(-2.12%) |
Oct 09, 2018 | 16.63 | 16.76 | 16.62 | 16.74 | 4,118,477 | -0.06(-0.38%) |
Oct 08, 2018 | 16.74 | 16.82 | 16.67 | 16.80 | 3,065,242 | -0.12(-0.70%) |
Oct 05, 2018 | 17.03 | 17.05 | 16.88 | 16.92 | 2,738,947 | -0.07(-0.42%) |
Oct 04, 2018 | 17.09 | 17.11 | 16.92 | 16.99 | 3,122,273 | -0.09(-0.55%) |
Oct 03, 2018 | 17.19 | 17.20 | 17.07 | 17.08 | 3,012,278 | -0.10(-0.60%) |
Oct 02, 2018 | 17.16 | 17.20 | 17.13 | 17.18 | 3,235,689 | -0.20(-1.18%) |