Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.05 | 16.27 | 15.94 | 16.06 | 3,884,500 | +0.06(+0.37%) |
Dec 28, 2018 | 16.06 | 16.20 | 15.82 | 16.00 | 3,489,900 | +0.01(+0.06%) |
Dec 27, 2018 | 15.89 | 16.01 | 15.41 | 15.99 | 3,657,809 | -0.08(-0.50%) |
Dec 26, 2018 | 15.31 | 16.11 | 15.24 | 16.07 | 3,708,044 | +0.88(+5.79%) |
Dec 24, 2018 | 15.60 | 15.70 | 15.19 | 15.19 | 2,547,200 | -0.34(-2.19%) |
Dec 21, 2018 | 16.09 | 16.19 | 15.51 | 15.53 | 7,834,400 | -0.61(-3.78%) |
Dec 20, 2018 | 16.50 | 16.61 | 15.82 | 16.14 | 6,667,118 | -0.45(-2.71%) |
Dec 19, 2018 | 16.79 | 16.99 | 16.44 | 16.59 | 3,141,178 | -0.20(-1.19%) |
Dec 18, 2018 | 16.69 | 16.88 | 16.56 | 16.79 | 5,658,975 | +0.27(+1.63%) |
Dec 17, 2018 | 16.82 | 16.87 | 16.38 | 16.52 | 5,724,287 | -0.31(-1.84%) |
Dec 14, 2018 | 17.09 | 17.41 | 16.80 | 16.83 | 7,266,600 | -0.44(-2.55%) |
Dec 13, 2018 | 17.70 | 17.84 | 17.18 | 17.27 | 11,018,802 | -0.38(-2.15%) |
Dec 12, 2018 | 18.13 | 18.23 | 17.64 | 17.65 | 6,607,554 | -0.27(-1.51%) |
Dec 11, 2018 | 18.05 | 18.18 | 17.83 | 17.92 | 3,360,909 | -0.03(-0.17%) |
Dec 10, 2018 | 17.89 | 18.08 | 17.54 | 17.95 | 4,220,744 | +0.06(+0.34%) |
Dec 07, 2018 | 18.30 | 18.54 | 17.71 | 17.89 | 6,978,500 | -0.96(-5.09%) |
Dec 06, 2018 | 18.60 | 18.92 | 18.36 | 18.85 | 4,773,537 | +0.11(+0.59%) |
Dec 04, 2018 | 18.99 | 19.29 | 18.35 | 18.74 | 4,944,500 | -0.50(-2.60%) |
Dec 03, 2018 | 19.52 | 19.72 | 19.11 | 19.24 | 4,683,836 | -0.28(-1.43%) |
Nov 30, 2018 | 19.10 | 19.57 | 18.99 | 19.52 | 5,937,400 | +0.49(+2.57%) |
Nov 29, 2018 | 18.90 | 19.15 | 18.84 | 19.03 | 2,798,993 | +0.00(+0.00%) |
Nov 28, 2018 | 18.76 | 19.03 | 18.55 | 19.03 | 3,178,302 | +0.33(+1.76%) |
Nov 27, 2018 | 18.61 | 19.00 | 18.55 | 18.70 | 4,941,439 | +0.20(+1.08%) |
Nov 26, 2018 | 18.50 | 18.68 | 18.35 | 18.50 | 3,881,188 | +0.15(+0.82%) |
Nov 23, 2018 | 18.16 | 18.53 | 18.15 | 18.35 | 1,418,300 | +0.30(+1.66%) |
Nov 21, 2018 | 18.05 | 18.05 | 18.05 | 0 | +0.45(+2.56%) | |
Nov 20, 2018 | 17.48 | 17.94 | 17.36 | 17.60 | 2,764,883 | -0.13(-0.73%) |
Nov 19, 2018 | 17.92 | 17.95 | 17.59 | 17.73 | 4,959,454 | -0.30(-1.66%) |
Nov 16, 2018 | 18.01 | 18.15 | 17.75 | 18.03 | 3,828,900 | -0.14(-0.77%) |
Nov 15, 2018 | 18.10 | 18.23 | 17.72 | 18.17 | 3,862,091 | +0.00(+0.00%) |
Nov 14, 2018 | 18.38 | 18.48 | 18.07 | 18.17 | 4,983,593 | -0.04(-0.22%) |
Nov 13, 2018 | 18.13 | 18.35 | 18.10 | 18.21 | 6,498,141 | +0.22(+1.22%) |
Nov 12, 2018 | 18.31 | 18.35 | 17.95 | 17.99 | 5,581,906 | -0.11(-0.61%) |
Nov 09, 2018 | 18.12 | 18.50 | 17.98 | 18.10 | 6,733,700 | -0.13(-0.71%) |
Nov 08, 2018 | 18.10 | 18.33 | 17.95 | 18.23 | 3,015,829 | +0.03(+0.16%) |
Nov 07, 2018 | 17.89 | 18.33 | 17.83 | 18.20 | 3,858,788 | +0.34(+1.90%) |
Nov 06, 2018 | 17.90 | 17.95 | 17.66 | 17.86 | 3,855,454 | +0.00(+0.00%) |
Nov 05, 2018 | 17.58 | 17.87 | 17.53 | 17.86 | 4,896,283 | +0.20(+1.13%) |
Nov 02, 2018 | 17.33 | 17.70 | 17.25 | 17.66 | 4,907,400 | +0.43(+2.50%) |
Nov 01, 2018 | 16.75 | 17.30 | 16.70 | 17.23 | 3,395,652 | +0.50(+2.99%) |
Oct 31, 2018 | 17.20 | 17.28 | 16.70 | 16.73 | 5,072,384 | -0.35(-2.05%) |
Oct 30, 2018 | 16.36 | 17.14 | 16.29 | 17.08 | 5,500,435 | +0.92(+5.69%) |
Oct 29, 2018 | 16.44 | 16.67 | 16.01 | 16.16 | 4,054,447 | -0.12(-0.74%) |
Oct 26, 2018 | 16.24 | 16.52 | 15.90 | 16.28 | 3,577,700 | -0.17(-1.03%) |
Oct 25, 2018 | 15.93 | 16.66 | 15.76 | 16.45 | 4,965,500 | +0.63(+3.98%) |
Oct 24, 2018 | 16.56 | 16.62 | 15.78 | 15.82 | 5,746,685 | -0.81(-4.87%) |
Oct 23, 2018 | 16.01 | 16.73 | 15.88 | 16.63 | 10,554,230 | +0.06(+0.36%) |
Oct 22, 2018 | 16.61 | 16.74 | 16.45 | 16.57 | 5,636,836 | +0.05(+0.30%) |
Oct 19, 2018 | 16.34 | 16.56 | 16.30 | 16.52 | 3,375,200 | +0.18(+1.10%) |
Oct 18, 2018 | 16.89 | 16.92 | 16.29 | 16.34 | 4,469,521 | -0.53(-3.14%) |
Oct 17, 2018 | 17.18 | 17.30 | 16.65 | 16.87 | 4,468,332 | +0.01(+0.06%) |
Oct 16, 2018 | 16.55 | 16.90 | 16.43 | 16.86 | 3,858,906 | +0.38(+2.31%) |
Oct 15, 2018 | 16.33 | 16.69 | 16.26 | 16.48 | 4,964,865 | +0.12(+0.73%) |
Oct 12, 2018 | 16.55 | 16.68 | 16.07 | 16.36 | 7,462,300 | +0.15(+0.93%) |
Oct 11, 2018 | 17.02 | 17.14 | 16.03 | 16.21 | 10,505,760 | -0.42(-2.53%) |
Oct 10, 2018 | 17.31 | 17.34 | 16.58 | 16.63 | 10,148,174 | -0.75(-4.32%) |
Oct 09, 2018 | 17.96 | 18.00 | 17.36 | 17.38 | 5,360,697 | -0.60(-3.34%) |
Oct 08, 2018 | 18.04 | 18.22 | 17.84 | 17.98 | 4,514,840 | -0.12(-0.66%) |
Oct 05, 2018 | 18.48 | 18.59 | 18.07 | 18.10 | 4,269,700 | -0.38(-2.06%) |
Oct 04, 2018 | 18.54 | 18.71 | 18.25 | 18.48 | 4,527,717 | -0.05(-0.27%) |
Oct 03, 2018 | 18.89 | 18.94 | 18.48 | 18.53 | 5,764,472 | -0.40(-2.11%) |
Oct 02, 2018 | 18.97 | 19.22 | 18.78 | 18.93 | 4,794,716 | -0.06(-0.32%) |