Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.00 | 16.10 | 15.68 | 16.05 | 1,497,819 | +0.12(+0.76%) |
Dec 28, 2018 | 15.81 | 16.05 | 15.68 | 15.93 | 1,643,938 | +0.19(+1.18%) |
Dec 27, 2018 | 15.52 | 15.75 | 15.22 | 15.74 | 1,784,658 | -0.06(-0.41%) |
Dec 26, 2018 | 15.20 | 15.81 | 15.03 | 15.81 | 1,640,910 | +0.62(+4.11%) |
Dec 24, 2018 | 15.37 | 15.50 | 15.16 | 15.18 | 752,177 | -0.34(-2.19%) |
Dec 21, 2018 | 15.71 | 15.97 | 15.39 | 15.52 | 3,766,558 | -0.19(-1.24%) |
Dec 20, 2018 | 15.64 | 15.81 | 15.51 | 15.72 | 1,924,356 | -0.02(-0.15%) |
Dec 19, 2018 | 16.19 | 16.32 | 15.65 | 15.74 | 2,446,224 | -0.41(-2.56%) |
Dec 18, 2018 | 16.61 | 16.75 | 16.05 | 16.15 | 1,720,538 | -0.38(-2.31%) |
Dec 17, 2018 | 16.65 | 16.96 | 16.45 | 16.54 | 1,480,921 | -0.17(-1.02%) |
Dec 14, 2018 | 16.75 | 17.18 | 16.66 | 16.71 | 1,514,588 | -0.25(-1.48%) |
Dec 13, 2018 | 17.30 | 17.36 | 16.90 | 16.96 | 1,781,768 | -0.32(-1.83%) |
Dec 12, 2018 | 17.10 | 17.47 | 16.97 | 17.27 | 1,827,458 | +0.41(+2.40%) |
Dec 11, 2018 | 17.37 | 17.54 | 16.67 | 16.87 | 2,268,642 | -0.35(-2.03%) |
Dec 10, 2018 | 17.47 | 17.51 | 17.00 | 17.22 | 2,201,492 | -0.32(-1.85%) |
Dec 07, 2018 | 17.48 | 17.87 | 17.38 | 17.54 | 1,729,637 | +0.02(+0.14%) |
Dec 06, 2018 | 17.22 | 17.53 | 17.11 | 17.52 | 2,067,722 | -0.01(-0.05%) |
Dec 04, 2018 | 18.44 | 18.50 | 17.42 | 17.53 | 1,625,442 | -0.98(-5.30%) |
Dec 03, 2018 | 18.96 | 18.99 | 18.32 | 18.51 | 1,672,406 | -0.28(-1.51%) |
Nov 30, 2018 | 18.54 | 18.83 | 18.51 | 18.79 | 1,379,073 | +0.22(+1.18%) |
Nov 29, 2018 | 18.44 | 18.63 | 18.29 | 18.57 | 1,292,431 | -0.03(-0.17%) |
Nov 28, 2018 | 18.40 | 18.60 | 18.07 | 18.60 | 1,379,460 | +0.22(+1.18%) |
Nov 27, 2018 | 18.47 | 18.60 | 18.25 | 18.39 | 1,153,000 | -0.18(-0.95%) |
Nov 26, 2018 | 18.60 | 18.84 | 18.53 | 18.56 | 1,426,442 | +0.19(+1.05%) |
Nov 23, 2018 | 18.26 | 18.52 | 18.20 | 18.37 | 379,625 | +0.03(+0.18%) |
Nov 21, 2018 | 18.34 | 18.34 | 18.34 | 0 | -0.03(-0.18%) | |
Nov 20, 2018 | 18.40 | 18.59 | 18.23 | 18.37 | 2,153,541 | -0.18(-0.95%) |
Nov 19, 2018 | 18.71 | 18.92 | 18.47 | 18.55 | 1,344,050 | -0.17(-0.90%) |
Nov 16, 2018 | 18.63 | 18.78 | 18.53 | 18.72 | 1,425,584 | -0.06(-0.34%) |
Nov 15, 2018 | 18.19 | 18.80 | 18.09 | 18.78 | 1,897,726 | +0.39(+2.15%) |
Nov 14, 2018 | 19.05 | 19.07 | 18.23 | 18.39 | 1,966,866 | -0.51(-2.68%) |
Nov 13, 2018 | 18.76 | 19.19 | 18.76 | 18.89 | 1,559,725 | +0.12(+0.64%) |
Nov 12, 2018 | 18.87 | 19.03 | 18.74 | 18.77 | 1,427,380 | -0.15(-0.81%) |
Nov 09, 2018 | 18.94 | 19.12 | 18.72 | 18.93 | 1,206,206 | -0.10(-0.51%) |
Nov 08, 2018 | 18.80 | 19.13 | 18.80 | 19.02 | 1,064,078 | +0.15(+0.81%) |
Nov 07, 2018 | 18.92 | 19.02 | 18.55 | 18.87 | 1,155,751 | -0.02(-0.09%) |
Nov 06, 2018 | 18.85 | 18.97 | 18.70 | 18.89 | 1,442,307 | +0.00(+0.00%) |
Nov 05, 2018 | 18.80 | 18.98 | 18.72 | 18.89 | 1,141,364 | +0.03(+0.17%) |
Nov 02, 2018 | 19.05 | 19.09 | 18.66 | 18.85 | 1,534,030 | +0.01(+0.04%) |
Nov 01, 2018 | 18.75 | 18.93 | 18.66 | 18.85 | 1,103,456 | +0.19(+0.99%) |
Oct 31, 2018 | 18.76 | 18.93 | 18.64 | 18.66 | 1,932,956 | +0.07(+0.39%) |
Oct 30, 2018 | 18.47 | 18.69 | 18.31 | 18.59 | 2,333,394 | +0.10(+0.57%) |
Oct 29, 2018 | 18.33 | 18.77 | 18.27 | 18.48 | 1,970,928 | +0.37(+2.04%) |
Oct 26, 2018 | 18.14 | 18.28 | 17.88 | 18.11 | 2,105,705 | -0.22(-1.19%) |
Oct 25, 2018 | 17.91 | 18.51 | 17.82 | 18.33 | 1,927,859 | +0.59(+3.31%) |
Oct 24, 2018 | 18.24 | 18.27 | 17.71 | 17.74 | 2,877,071 | -0.53(-2.91%) |
Oct 23, 2018 | 17.86 | 18.37 | 17.82 | 18.27 | 2,758,669 | +0.10(+0.53%) |
Oct 22, 2018 | 18.53 | 18.66 | 18.09 | 18.18 | 1,937,305 | -0.35(-1.91%) |
Oct 19, 2018 | 19.27 | 19.29 | 18.51 | 18.53 | 4,093,275 | -1.22(-6.16%) |
Oct 18, 2018 | 20.29 | 20.36 | 19.65 | 19.75 | 2,700,824 | -0.64(-3.12%) |
Oct 17, 2018 | 20.23 | 20.55 | 19.96 | 20.38 | 2,486,943 | +0.11(+0.56%) |
Oct 16, 2018 | 20.22 | 20.29 | 19.90 | 20.27 | 1,568,630 | +0.09(+0.44%) |
Oct 15, 2018 | 20.08 | 20.33 | 20.00 | 20.18 | 1,530,337 | +0.11(+0.56%) |
Oct 12, 2018 | 20.88 | 20.88 | 19.58 | 20.07 | 2,385,828 | -0.51(-2.47%) |
Oct 11, 2018 | 21.02 | 21.16 | 20.56 | 20.58 | 2,070,188 | -0.58(-2.74%) |
Oct 10, 2018 | 21.41 | 21.62 | 21.15 | 21.16 | 1,273,014 | -0.20(-0.94%) |
Oct 09, 2018 | 21.22 | 21.47 | 21.17 | 21.36 | 1,040,159 | +0.00(+0.00%) |
Oct 08, 2018 | 21.12 | 21.41 | 21.00 | 21.36 | 1,403,072 | +0.04(+0.19%) |
Oct 05, 2018 | 21.47 | 21.57 | 21.29 | 21.32 | 2,228,065 | -0.06(-0.26%) |
Oct 04, 2018 | 21.28 | 21.67 | 21.22 | 21.37 | 1,094,493 | +0.13(+0.61%) |
Oct 03, 2018 | 20.81 | 21.28 | 20.70 | 21.24 | 1,489,023 | +0.58(+2.80%) |
Oct 02, 2018 | 20.60 | 20.90 | 20.55 | 20.66 | 1,138,874 | -0.06(-0.31%) |