Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.04 | 16.22 | 15.73 | 16.04 | 2,981,516 | +0.07(+0.46%) |
Dec 28, 2018 | 15.84 | 16.33 | 15.78 | 15.96 | 5,220,814 | +0.21(+1.35%) |
Dec 27, 2018 | 15.31 | 15.76 | 15.11 | 15.75 | 4,456,255 | +0.06(+0.38%) |
Dec 26, 2018 | 14.83 | 15.70 | 14.52 | 15.69 | 4,238,191 | +0.93(+6.30%) |
Dec 24, 2018 | 15.33 | 15.39 | 14.72 | 14.76 | 4,082,132 | -0.70(-4.51%) |
Dec 21, 2018 | 15.89 | 16.14 | 15.37 | 15.46 | 8,062,102 | -0.51(-3.20%) |
Dec 20, 2018 | 15.92 | 16.24 | 15.67 | 15.97 | 9,195,400 | -0.09(-0.54%) |
Dec 19, 2018 | 16.36 | 16.55 | 15.96 | 16.06 | 5,427,719 | -0.22(-1.35%) |
Dec 18, 2018 | 16.44 | 16.58 | 16.16 | 16.28 | 5,428,856 | -0.15(-0.89%) |
Dec 17, 2018 | 16.97 | 17.12 | 16.34 | 16.42 | 4,955,434 | -0.61(-3.59%) |
Dec 14, 2018 | 17.35 | 17.45 | 16.91 | 17.03 | 3,029,965 | -0.54(-3.06%) |
Dec 13, 2018 | 17.69 | 17.82 | 17.48 | 17.57 | 6,075,073 | -0.12(-0.68%) |
Dec 12, 2018 | 17.50 | 18.14 | 17.44 | 17.69 | 4,785,372 | +0.42(+2.42%) |
Dec 11, 2018 | 18.09 | 18.46 | 17.25 | 17.27 | 5,537,692 | -0.56(-3.17%) |
Dec 10, 2018 | 17.63 | 17.95 | 17.37 | 17.84 | 6,677,473 | -0.06(-0.33%) |
Dec 07, 2018 | 17.98 | 18.64 | 17.87 | 17.90 | 8,701,557 | +0.59(+3.40%) |
Dec 06, 2018 | 17.62 | 17.88 | 17.16 | 17.31 | 10,343,807 | -0.43(-2.41%) |
Dec 04, 2018 | 18.08 | 18.42 | 17.68 | 17.74 | 6,408,224 | -0.43(-2.38%) |
Dec 03, 2018 | 18.31 | 19.27 | 17.76 | 18.17 | 11,693,844 | +1.67(+10.10%) |
Nov 30, 2018 | 16.33 | 16.60 | 16.06 | 16.50 | 6,849,256 | -0.03(-0.20%) |
Nov 29, 2018 | 16.04 | 16.68 | 16.04 | 16.54 | 10,289,574 | +0.54(+3.41%) |
Nov 28, 2018 | 16.07 | 16.24 | 15.76 | 15.99 | 5,148,285 | -0.12(-0.77%) |
Nov 27, 2018 | 16.63 | 16.82 | 16.08 | 16.12 | 4,925,923 | -0.58(-3.46%) |
Nov 26, 2018 | 16.78 | 17.11 | 16.66 | 16.69 | 4,492,709 | +0.14(+0.87%) |
Nov 23, 2018 | 17.24 | 17.35 | 16.53 | 16.55 | 2,657,774 | -1.11(-6.28%) |
Nov 21, 2018 | 17.66 | 17.66 | 17.66 | 0 | +0.43(+2.48%) | |
Nov 20, 2018 | 17.44 | 17.56 | 17.15 | 17.23 | 5,873,935 | -0.62(-3.46%) |
Nov 19, 2018 | 17.56 | 18.23 | 17.51 | 17.85 | 8,087,799 | +0.05(+0.30%) |
Nov 16, 2018 | 17.91 | 18.01 | 17.53 | 17.80 | 4,124,427 | -0.01(-0.04%) |
Nov 15, 2018 | 17.99 | 18.16 | 17.63 | 17.80 | 4,047,887 | -0.24(-1.31%) |
Nov 14, 2018 | 18.22 | 18.31 | 17.66 | 18.04 | 3,785,232 | +0.15(+0.84%) |
Nov 13, 2018 | 18.33 | 18.56 | 17.85 | 17.89 | 6,573,343 | -0.56(-3.06%) |
Nov 12, 2018 | 18.63 | 18.64 | 18.37 | 18.45 | 5,679,843 | -0.03(-0.14%) |
Nov 09, 2018 | 18.54 | 18.57 | 17.93 | 18.48 | 8,596,622 | -0.55(-2.90%) |
Nov 08, 2018 | 19.08 | 19.27 | 18.98 | 19.03 | 4,599,924 | -0.14(-0.72%) |
Nov 07, 2018 | 19.83 | 19.90 | 19.00 | 19.17 | 4,641,270 | -0.41(-2.08%) |
Nov 06, 2018 | 19.31 | 19.57 | 19.25 | 19.57 | 3,567,977 | +0.35(+1.84%) |
Nov 05, 2018 | 19.04 | 19.38 | 19.02 | 19.22 | 4,401,394 | +0.43(+2.27%) |
Nov 02, 2018 | 19.05 | 19.13 | 18.39 | 18.79 | 6,814,205 | -0.18(-0.93%) |
Nov 01, 2018 | 18.30 | 19.59 | 18.26 | 18.97 | 9,115,377 | +1.04(+5.82%) |
Oct 31, 2018 | 18.31 | 18.67 | 17.89 | 17.93 | 6,663,951 | -0.26(-1.41%) |
Oct 30, 2018 | 17.72 | 18.22 | 17.65 | 18.18 | 5,134,818 | +0.30(+1.69%) |
Oct 29, 2018 | 18.54 | 18.65 | 17.65 | 17.88 | 4,578,002 | -0.62(-3.33%) |
Oct 26, 2018 | 18.15 | 18.62 | 17.99 | 18.50 | 4,576,889 | +0.15(+0.82%) |
Oct 25, 2018 | 18.27 | 18.65 | 18.16 | 18.35 | 5,771,030 | +0.25(+1.38%) |
Oct 24, 2018 | 18.64 | 18.80 | 18.10 | 18.10 | 6,945,082 | -0.35(-1.92%) |
Oct 23, 2018 | 18.37 | 18.54 | 18.06 | 18.45 | 7,108,757 | -0.31(-1.68%) |
Oct 22, 2018 | 18.62 | 18.89 | 18.45 | 18.77 | 7,746,984 | +0.17(+0.92%) |
Oct 19, 2018 | 18.61 | 18.83 | 18.57 | 18.60 | 4,532,390 | +0.02(+0.11%) |
Oct 18, 2018 | 18.58 | 18.60 | 18.35 | 18.58 | 4,138,239 | -0.22(-1.15%) |
Oct 17, 2018 | 19.19 | 19.19 | 18.65 | 18.79 | 6,554,135 | -0.47(-2.42%) |
Oct 16, 2018 | 18.93 | 19.32 | 18.90 | 19.26 | 6,859,165 | +0.38(+2.02%) |
Oct 15, 2018 | 19.17 | 19.20 | 18.87 | 18.88 | 5,995,208 | -0.18(-0.93%) |
Oct 12, 2018 | 19.26 | 19.28 | 18.87 | 19.06 | 5,838,418 | +0.09(+0.48%) |
Oct 11, 2018 | 19.54 | 19.67 | 18.94 | 18.96 | 7,271,335 | -0.70(-3.57%) |
Oct 10, 2018 | 20.32 | 20.39 | 19.62 | 19.67 | 8,151,278 | -0.77(-3.79%) |
Oct 09, 2018 | 20.69 | 20.72 | 20.34 | 20.44 | 10,414,948 | -0.33(-1.61%) |
Oct 08, 2018 | 20.71 | 21.03 | 20.62 | 20.77 | 3,776,177 | -0.17(-0.81%) |
Oct 05, 2018 | 21.40 | 21.53 | 20.84 | 20.95 | 6,304,595 | -0.44(-2.06%) |
Oct 04, 2018 | 21.40 | 21.72 | 21.12 | 21.39 | 4,658,436 | -0.19(-0.88%) |
Oct 03, 2018 | 21.50 | 21.79 | 21.19 | 21.58 | 9,113,600 | +0.11(+0.49%) |
Oct 02, 2018 | 22.10 | 22.10 | 21.41 | 21.47 | 7,026,964 | -0.58(-2.65%) |