Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.05 | 16.23 | 15.73 | 16.05 | 2,980,063 | +0.07(+0.46%) |
Dec 28, 2018 | 15.85 | 16.34 | 15.79 | 15.97 | 5,218,268 | +0.21(+1.35%) |
Dec 27, 2018 | 15.31 | 15.77 | 15.11 | 15.76 | 4,454,082 | +0.06(+0.38%) |
Dec 26, 2018 | 14.84 | 15.71 | 14.53 | 15.70 | 4,236,124 | +0.93(+6.30%) |
Dec 24, 2018 | 15.33 | 15.39 | 14.73 | 14.77 | 4,080,141 | -0.70(-4.51%) |
Dec 21, 2018 | 15.90 | 16.14 | 15.37 | 15.47 | 8,058,171 | -0.51(-3.20%) |
Dec 20, 2018 | 15.93 | 16.25 | 15.68 | 15.98 | 9,190,917 | -0.09(-0.54%) |
Dec 19, 2018 | 16.36 | 16.56 | 15.97 | 16.07 | 5,425,072 | -0.22(-1.35%) |
Dec 18, 2018 | 16.44 | 16.58 | 16.16 | 16.28 | 5,426,209 | -0.15(-0.89%) |
Dec 17, 2018 | 16.98 | 17.13 | 16.35 | 16.43 | 4,953,017 | -0.61(-3.59%) |
Dec 14, 2018 | 17.36 | 17.45 | 16.92 | 17.04 | 3,028,487 | -0.54(-3.06%) |
Dec 13, 2018 | 17.69 | 17.83 | 17.49 | 17.58 | 6,072,111 | -0.12(-0.68%) |
Dec 12, 2018 | 17.51 | 18.15 | 17.45 | 17.70 | 4,783,038 | +0.42(+2.42%) |
Dec 11, 2018 | 18.10 | 18.47 | 17.26 | 17.28 | 5,534,991 | -0.57(-3.17%) |
Dec 10, 2018 | 17.63 | 17.95 | 17.38 | 17.85 | 6,674,217 | -0.06(-0.33%) |
Dec 07, 2018 | 17.99 | 18.65 | 17.87 | 17.91 | 8,697,314 | +0.59(+3.40%) |
Dec 06, 2018 | 17.63 | 17.89 | 17.17 | 17.32 | 10,338,764 | -0.43(-2.40%) |
Dec 04, 2018 | 18.09 | 18.43 | 17.69 | 17.75 | 6,405,100 | -0.43(-2.38%) |
Dec 03, 2018 | 18.32 | 19.28 | 17.77 | 18.18 | 11,688,142 | +1.67(+10.10%) |
Nov 30, 2018 | 16.33 | 16.61 | 16.07 | 16.51 | 6,845,917 | -0.03(-0.20%) |
Nov 29, 2018 | 16.05 | 16.69 | 16.05 | 16.54 | 10,284,557 | +0.54(+3.41%) |
Nov 28, 2018 | 16.08 | 16.25 | 15.77 | 16.00 | 5,145,775 | -0.12(-0.77%) |
Nov 27, 2018 | 16.64 | 16.83 | 16.08 | 16.12 | 4,923,522 | -0.58(-3.46%) |
Nov 26, 2018 | 16.79 | 17.12 | 16.67 | 16.70 | 4,490,519 | +0.14(+0.87%) |
Nov 23, 2018 | 17.25 | 17.36 | 16.54 | 16.56 | 2,656,479 | -1.11(-6.28%) |
Nov 21, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.43(+2.48%) | |
Nov 20, 2018 | 17.45 | 17.57 | 17.15 | 17.24 | 5,871,071 | -0.62(-3.46%) |
Nov 19, 2018 | 17.57 | 18.24 | 17.52 | 17.86 | 8,083,856 | +0.05(+0.29%) |
Nov 16, 2018 | 17.92 | 18.01 | 17.54 | 17.80 | 4,122,416 | -0.01(-0.04%) |
Nov 15, 2018 | 18.00 | 18.17 | 17.64 | 17.81 | 4,045,913 | -0.24(-1.31%) |
Nov 14, 2018 | 18.23 | 18.32 | 17.67 | 18.05 | 3,783,386 | +0.15(+0.84%) |
Nov 13, 2018 | 18.34 | 18.57 | 17.86 | 17.90 | 6,570,138 | -0.56(-3.06%) |
Nov 12, 2018 | 18.64 | 18.64 | 18.38 | 18.46 | 5,677,074 | -0.03(-0.14%) |
Nov 09, 2018 | 18.55 | 18.58 | 17.94 | 18.49 | 8,592,430 | -0.55(-2.90%) |
Nov 08, 2018 | 19.08 | 19.28 | 18.99 | 19.04 | 4,597,681 | -0.14(-0.72%) |
Nov 07, 2018 | 19.84 | 19.91 | 19.01 | 19.18 | 4,639,007 | -0.41(-2.08%) |
Nov 06, 2018 | 19.32 | 19.58 | 19.26 | 19.58 | 3,566,237 | +0.35(+1.84%) |
Nov 05, 2018 | 19.05 | 19.39 | 19.03 | 19.23 | 4,399,248 | +0.43(+2.27%) |
Nov 02, 2018 | 19.06 | 19.14 | 18.40 | 18.80 | 6,810,883 | -0.18(-0.93%) |
Nov 01, 2018 | 18.31 | 19.60 | 18.26 | 18.98 | 9,110,933 | +1.04(+5.82%) |
Oct 31, 2018 | 18.32 | 18.68 | 17.90 | 17.94 | 6,660,702 | -0.26(-1.41%) |
Oct 30, 2018 | 17.73 | 18.22 | 17.66 | 18.19 | 5,132,314 | +0.30(+1.69%) |
Oct 29, 2018 | 18.55 | 18.66 | 17.66 | 17.89 | 4,575,770 | -0.62(-3.33%) |
Oct 26, 2018 | 18.16 | 18.63 | 17.99 | 18.51 | 4,574,658 | +0.15(+0.82%) |
Oct 25, 2018 | 18.28 | 18.66 | 18.17 | 18.36 | 5,768,217 | +0.25(+1.38%) |
Oct 24, 2018 | 18.65 | 18.81 | 18.11 | 18.11 | 6,941,696 | -0.35(-1.92%) |
Oct 23, 2018 | 18.38 | 18.55 | 18.07 | 18.46 | 7,105,291 | -0.32(-1.68%) |
Oct 22, 2018 | 18.63 | 18.90 | 18.46 | 18.78 | 7,743,207 | +0.17(+0.92%) |
Oct 19, 2018 | 18.62 | 18.84 | 18.58 | 18.61 | 4,530,180 | +0.02(+0.11%) |
Oct 18, 2018 | 18.59 | 18.61 | 18.36 | 18.59 | 4,136,221 | -0.22(-1.15%) |
Oct 17, 2018 | 19.20 | 19.20 | 18.66 | 18.80 | 6,550,940 | -0.47(-2.42%) |
Oct 16, 2018 | 18.94 | 19.33 | 18.91 | 19.27 | 6,855,821 | +0.38(+2.02%) |
Oct 15, 2018 | 19.18 | 19.21 | 18.88 | 18.89 | 5,992,285 | -0.18(-0.93%) |
Oct 12, 2018 | 19.27 | 19.29 | 18.88 | 19.07 | 5,835,571 | +0.09(+0.48%) |
Oct 11, 2018 | 19.55 | 19.68 | 18.95 | 18.97 | 7,267,790 | -0.70(-3.57%) |
Oct 10, 2018 | 20.33 | 20.40 | 19.63 | 19.68 | 8,147,304 | -0.77(-3.79%) |
Oct 09, 2018 | 20.70 | 20.73 | 20.35 | 20.45 | 10,409,870 | -0.33(-1.61%) |
Oct 08, 2018 | 20.72 | 21.04 | 20.63 | 20.79 | 3,774,335 | -0.17(-0.81%) |
Oct 05, 2018 | 21.41 | 21.54 | 20.85 | 20.96 | 6,301,522 | -0.44(-2.06%) |
Oct 04, 2018 | 21.41 | 21.73 | 21.13 | 21.40 | 4,656,165 | -0.19(-0.88%) |
Oct 03, 2018 | 21.51 | 21.80 | 21.21 | 21.59 | 9,109,157 | +0.11(+0.49%) |
Oct 02, 2018 | 22.11 | 22.11 | 21.42 | 21.48 | 7,023,539 | -0.58(-2.65%) |