Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.22 | 16.48 | 16.02 | 16.40 | 2,400,269 | +0.20(+1.21%) |
Dec 28, 2018 | 16.28 | 16.55 | 16.11 | 16.21 | 2,267,261 | -0.03(-0.16%) |
Dec 27, 2018 | 15.96 | 16.23 | 15.42 | 16.23 | 4,747,583 | -0.20(-1.19%) |
Dec 26, 2018 | 15.41 | 16.47 | 15.11 | 16.43 | 3,402,588 | +1.00(+6.51%) |
Dec 24, 2018 | 15.38 | 15.84 | 14.95 | 15.42 | 2,072,981 | -0.01(-0.06%) |
Dec 21, 2018 | 15.54 | 15.88 | 15.35 | 15.43 | 5,582,009 | -0.09(-0.60%) |
Dec 20, 2018 | 15.42 | 15.95 | 15.22 | 15.53 | 6,216,496 | -0.03(-0.16%) |
Dec 19, 2018 | 15.87 | 16.29 | 15.55 | 15.55 | 7,043,172 | -0.31(-1.93%) |
Dec 18, 2018 | 15.65 | 16.08 | 15.65 | 15.86 | 4,511,491 | +0.37(+2.36%) |
Dec 17, 2018 | 15.56 | 15.99 | 15.39 | 15.49 | 3,989,067 | -0.07(-0.44%) |
Dec 14, 2018 | 15.76 | 16.05 | 15.25 | 15.56 | 5,083,138 | -0.48(-3.02%) |
Dec 13, 2018 | 16.37 | 16.40 | 15.82 | 16.05 | 4,561,722 | -0.23(-1.40%) |
Dec 12, 2018 | 16.54 | 16.76 | 16.26 | 16.27 | 3,487,992 | +0.13(+0.78%) |
Dec 11, 2018 | 16.20 | 16.47 | 16.00 | 16.15 | 6,250,128 | +0.36(+2.30%) |
Dec 10, 2018 | 15.26 | 15.95 | 15.19 | 15.78 | 5,070,517 | +0.46(+2.97%) |
Dec 07, 2018 | 16.21 | 16.61 | 15.29 | 15.33 | 5,716,105 | -0.80(-4.97%) |
Dec 06, 2018 | 16.11 | 16.16 | 15.72 | 16.13 | 5,340,505 | -0.35(-2.15%) |
Dec 04, 2018 | 17.29 | 17.42 | 16.47 | 16.48 | 5,464,671 | -0.87(-5.01%) |
Dec 03, 2018 | 17.53 | 17.99 | 17.25 | 17.35 | 3,677,026 | +0.30(+1.78%) |
Nov 30, 2018 | 16.69 | 17.22 | 16.69 | 17.05 | 4,019,396 | +0.28(+1.66%) |
Nov 29, 2018 | 16.88 | 16.91 | 16.39 | 16.77 | 4,417,504 | -0.13(-0.75%) |
Nov 28, 2018 | 16.80 | 16.94 | 16.08 | 16.90 | 4,561,490 | +0.22(+1.31%) |
Nov 27, 2018 | 16.96 | 16.96 | 16.18 | 16.68 | 4,930,877 | -0.46(-2.66%) |
Nov 26, 2018 | 17.20 | 17.66 | 17.09 | 17.13 | 2,612,761 | +0.11(+0.64%) |
Nov 23, 2018 | 17.09 | 17.24 | 16.85 | 17.02 | 1,081,880 | -0.33(-1.90%) |
Nov 21, 2018 | 17.35 | 17.35 | 17.35 | 0 | +0.57(+3.42%) | |
Nov 20, 2018 | 16.93 | 17.23 | 16.56 | 16.78 | 3,292,750 | -0.66(-3.77%) |
Nov 19, 2018 | 17.57 | 17.88 | 17.40 | 17.44 | 4,462,279 | -0.25(-1.43%) |
Nov 16, 2018 | 18.13 | 18.20 | 17.35 | 17.69 | 3,678,654 | -0.62(-3.41%) |
Nov 15, 2018 | 18.20 | 18.42 | 17.81 | 18.31 | 2,555,323 | +0.03(+0.18%) |
Nov 14, 2018 | 18.24 | 18.74 | 18.03 | 18.28 | 3,346,557 | +0.28(+1.55%) |
Nov 13, 2018 | 18.53 | 18.89 | 17.99 | 18.00 | 3,400,939 | -0.54(-2.91%) |
Nov 12, 2018 | 18.79 | 18.92 | 18.41 | 18.54 | 2,563,383 | -0.17(-0.90%) |
Nov 09, 2018 | 19.08 | 19.17 | 18.57 | 18.71 | 3,585,671 | -0.81(-4.15%) |
Nov 08, 2018 | 19.75 | 19.81 | 19.34 | 19.52 | 3,121,676 | -0.45(-2.24%) |
Nov 07, 2018 | 19.81 | 20.07 | 19.54 | 19.97 | 2,631,643 | +0.38(+1.94%) |
Nov 06, 2018 | 19.41 | 19.98 | 19.25 | 19.59 | 4,830,351 | +0.34(+1.75%) |
Nov 05, 2018 | 19.88 | 19.92 | 19.10 | 19.25 | 4,069,470 | -0.51(-2.56%) |
Nov 02, 2018 | 19.82 | 20.10 | 19.48 | 19.76 | 6,396,046 | +0.13(+0.64%) |
Nov 01, 2018 | 18.89 | 19.67 | 18.79 | 19.63 | 5,351,213 | +1.18(+6.40%) |
Oct 31, 2018 | 18.27 | 18.75 | 17.97 | 18.45 | 6,564,032 | +0.35(+1.91%) |
Oct 30, 2018 | 17.00 | 18.21 | 16.24 | 18.10 | 9,484,489 | +0.58(+3.32%) |
Oct 29, 2018 | 17.74 | 18.16 | 17.16 | 17.52 | 9,384,161 | +0.13(+0.73%) |
Oct 26, 2018 | 17.62 | 17.70 | 16.61 | 17.39 | 6,741,532 | -0.61(-3.37%) |
Oct 25, 2018 | 17.18 | 18.15 | 17.01 | 18.00 | 7,471,079 | +1.06(+6.27%) |
Oct 24, 2018 | 18.04 | 18.13 | 16.91 | 16.94 | 3,529,792 | -1.15(-6.34%) |
Oct 23, 2018 | 18.14 | 18.30 | 17.81 | 18.09 | 3,789,166 | -0.50(-2.68%) |
Oct 22, 2018 | 18.81 | 19.04 | 18.32 | 18.58 | 3,277,884 | -0.12(-0.63%) |
Oct 19, 2018 | 19.06 | 19.35 | 18.57 | 18.70 | 5,636,287 | -0.33(-1.73%) |
Oct 18, 2018 | 19.81 | 19.96 | 18.97 | 19.03 | 3,243,929 | -0.86(-4.32%) |
Oct 17, 2018 | 20.29 | 20.42 | 19.81 | 19.89 | 2,927,088 | -0.46(-2.24%) |
Oct 16, 2018 | 20.56 | 20.61 | 20.19 | 20.35 | 2,688,341 | +0.03(+0.17%) |
Oct 15, 2018 | 20.11 | 20.46 | 20.05 | 20.31 | 3,230,868 | +0.13(+0.63%) |
Oct 12, 2018 | 20.38 | 20.82 | 19.97 | 20.19 | 3,122,059 | +0.30(+1.53%) |
Oct 11, 2018 | 20.09 | 20.49 | 19.83 | 19.88 | 4,262,556 | -0.14(-0.72%) |
Oct 10, 2018 | 20.24 | 20.51 | 19.63 | 20.03 | 5,946,985 | -0.23(-1.12%) |
Oct 09, 2018 | 21.55 | 21.62 | 20.24 | 20.25 | 5,717,219 | -1.53(-7.01%) |
Oct 08, 2018 | 21.88 | 22.06 | 21.63 | 21.78 | 2,839,007 | -0.35(-1.56%) |
Oct 05, 2018 | 22.68 | 22.85 | 21.77 | 22.12 | 2,875,012 | -0.63(-2.78%) |
Oct 04, 2018 | 22.97 | 23.14 | 22.66 | 22.76 | 2,869,648 | -0.26(-1.14%) |
Oct 03, 2018 | 22.66 | 23.41 | 22.61 | 23.02 | 2,965,512 | +0.44(+1.94%) |
Oct 02, 2018 | 22.96 | 23.17 | 22.54 | 22.58 | 3,921,093 | -0.33(-1.44%) |