Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.75 | 15.98 | 15.66 | 15.93 | 695,461 | +0.20(+1.25%) |
Dec 28, 2018 | 15.84 | 16.14 | 15.69 | 15.74 | 525,199 | -0.12(-0.75%) |
Dec 27, 2018 | 15.34 | 15.86 | 15.34 | 15.86 | 645,090 | +0.28(+1.81%) |
Dec 26, 2018 | 15.37 | 15.75 | 15.31 | 15.57 | 1,248,846 | +0.26(+1.67%) |
Dec 24, 2018 | 15.12 | 15.49 | 14.99 | 15.32 | 313,689 | +0.00(+0.00%) |
Dec 21, 2018 | 15.69 | 15.86 | 15.23 | 15.32 | 1,984,437 | -0.32(-2.07%) |
Dec 20, 2018 | 15.77 | 16.15 | 15.55 | 15.64 | 728,593 | -0.25(-1.56%) |
Dec 19, 2018 | 16.09 | 16.52 | 15.84 | 15.89 | 1,422,040 | -0.32(-1.95%) |
Dec 18, 2018 | 16.21 | 16.54 | 16.01 | 16.21 | 1,159,543 | -0.10(-0.63%) |
Dec 17, 2018 | 16.26 | 16.42 | 16.03 | 16.31 | 1,259,925 | -0.01(-0.05%) |
Dec 14, 2018 | 16.65 | 16.88 | 16.26 | 16.32 | 1,694,183 | -0.62(-3.68%) |
Dec 13, 2018 | 17.30 | 17.43 | 16.74 | 16.94 | 1,070,201 | -0.28(-1.64%) |
Dec 12, 2018 | 17.50 | 17.52 | 17.20 | 17.22 | 667,656 | +0.02(+0.10%) |
Dec 11, 2018 | 17.28 | 17.50 | 16.99 | 17.20 | 850,618 | +0.20(+1.20%) |
Dec 10, 2018 | 16.82 | 17.03 | 16.52 | 17.00 | 948,418 | +0.08(+0.45%) |
Dec 07, 2018 | 17.39 | 17.46 | 16.88 | 16.92 | 741,131 | -0.43(-2.45%) |
Dec 06, 2018 | 16.82 | 17.37 | 16.74 | 17.35 | 778,472 | +0.20(+1.14%) |
Dec 04, 2018 | 18.86 | 18.92 | 17.03 | 17.15 | 997,695 | -1.80(-9.47%) |
Dec 03, 2018 | 19.33 | 19.42 | 18.94 | 18.95 | 582,374 | -0.05(-0.27%) |
Nov 30, 2018 | 18.63 | 19.25 | 18.63 | 19.00 | 542,744 | +0.31(+1.68%) |
Nov 29, 2018 | 18.97 | 19.05 | 18.67 | 18.68 | 464,409 | -0.31(-1.66%) |
Nov 28, 2018 | 18.36 | 19.00 | 18.21 | 19.00 | 948,311 | +0.73(+4.01%) |
Nov 27, 2018 | 18.77 | 18.87 | 18.22 | 18.27 | 618,284 | -0.60(-3.20%) |
Nov 26, 2018 | 18.83 | 19.09 | 18.72 | 18.87 | 555,859 | +0.17(+0.91%) |
Nov 23, 2018 | 18.40 | 18.79 | 18.40 | 18.70 | 199,092 | +0.12(+0.64%) |
Nov 21, 2018 | 18.58 | 18.58 | 18.58 | 0 | +0.31(+1.72%) | |
Nov 20, 2018 | 18.74 | 18.81 | 18.17 | 18.27 | 581,969 | -0.74(-3.89%) |
Nov 19, 2018 | 19.01 | 19.20 | 18.91 | 19.01 | 923,285 | -0.13(-0.67%) |
Nov 16, 2018 | 19.02 | 19.44 | 18.91 | 19.14 | 682,837 | -0.04(-0.22%) |
Nov 15, 2018 | 18.88 | 19.25 | 18.68 | 19.18 | 561,532 | +0.14(+0.71%) |
Nov 14, 2018 | 19.09 | 19.32 | 18.82 | 19.04 | 865,107 | +0.07(+0.36%) |
Nov 13, 2018 | 19.17 | 19.42 | 18.86 | 18.97 | 795,113 | -0.16(-0.85%) |
Nov 12, 2018 | 19.56 | 19.64 | 19.12 | 19.14 | 702,286 | -0.43(-2.17%) |
Nov 09, 2018 | 19.57 | 19.63 | 19.31 | 19.56 | 1,308,204 | -0.12(-0.61%) |
Nov 08, 2018 | 19.77 | 19.91 | 19.52 | 19.68 | 1,230,826 | -0.13(-0.64%) |
Nov 07, 2018 | 19.48 | 19.83 | 19.19 | 19.81 | 1,154,225 | +0.66(+3.42%) |
Nov 06, 2018 | 19.13 | 19.27 | 18.63 | 19.15 | 1,395,611 | -0.01(-0.04%) |
Nov 05, 2018 | 18.64 | 19.25 | 18.29 | 19.16 | 1,595,551 | +0.54(+2.93%) |
Nov 02, 2018 | 19.38 | 19.68 | 18.42 | 18.62 | 1,177,631 | -0.83(-4.29%) |
Nov 01, 2018 | 18.79 | 19.60 | 18.46 | 19.45 | 1,897,063 | +0.84(+4.53%) |
Oct 31, 2018 | 18.42 | 18.86 | 18.20 | 18.61 | 2,007,402 | +0.35(+1.91%) |
Oct 30, 2018 | 17.80 | 18.47 | 17.80 | 18.26 | 1,621,720 | +0.58(+3.27%) |
Oct 29, 2018 | 18.03 | 18.27 | 17.46 | 17.68 | 686,777 | -0.03(-0.19%) |
Oct 26, 2018 | 17.20 | 17.92 | 17.14 | 17.71 | 979,243 | +0.06(+0.34%) |
Oct 25, 2018 | 17.62 | 17.92 | 17.26 | 17.66 | 1,934,904 | +0.26(+1.47%) |
Oct 24, 2018 | 18.04 | 18.36 | 17.37 | 17.40 | 2,158,987 | -0.52(-2.90%) |
Oct 23, 2018 | 18.01 | 18.17 | 17.74 | 17.92 | 1,058,837 | -0.39(-2.14%) |
Oct 22, 2018 | 18.06 | 18.42 | 17.94 | 18.31 | 1,927,751 | +0.14(+0.80%) |
Oct 19, 2018 | 18.25 | 18.47 | 17.87 | 18.17 | 1,618,948 | +0.05(+0.28%) |
Oct 18, 2018 | 18.78 | 18.78 | 18.06 | 18.11 | 916,931 | -0.70(-3.71%) |
Oct 17, 2018 | 19.07 | 19.12 | 18.65 | 18.81 | 1,591,970 | -0.18(-0.94%) |
Oct 16, 2018 | 19.01 | 19.02 | 18.68 | 18.99 | 1,055,824 | +0.29(+1.55%) |
Oct 15, 2018 | 18.39 | 18.99 | 18.39 | 18.70 | 1,102,139 | +0.31(+1.71%) |
Oct 12, 2018 | 19.06 | 19.07 | 18.33 | 18.39 | 1,837,080 | -0.33(-1.77%) |
Oct 11, 2018 | 19.42 | 19.72 | 18.70 | 18.72 | 1,350,479 | -0.75(-3.85%) |
Oct 10, 2018 | 20.25 | 20.28 | 19.47 | 19.47 | 608,708 | -0.86(-4.23%) |
Oct 09, 2018 | 20.06 | 20.45 | 19.95 | 20.33 | 989,728 | +0.29(+1.44%) |
Oct 08, 2018 | 20.13 | 20.40 | 19.80 | 20.04 | 758,140 | -0.09(-0.42%) |
Oct 05, 2018 | 20.34 | 20.47 | 19.81 | 20.12 | 1,184,565 | -0.80(-3.82%) |
Oct 04, 2018 | 21.17 | 21.30 | 20.84 | 20.92 | 659,620 | -0.24(-1.13%) |
Oct 03, 2018 | 21.07 | 21.31 | 20.99 | 21.16 | 1,273,835 | +0.14(+0.69%) |
Oct 02, 2018 | 21.45 | 21.52 | 20.92 | 21.02 | 587,796 | -0.44(-2.06%) |