Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.81 | 16.14 | 15.75 | 16.13 | 8,268,067 | +0.47(+2.97%) |
Dec 28, 2018 | 16.01 | 16.09 | 15.62 | 15.67 | 16,262,412 | -0.24(-1.49%) |
Dec 27, 2018 | 15.96 | 16.04 | 15.52 | 15.90 | 16,564,574 | -0.30(-1.86%) |
Dec 26, 2018 | 15.55 | 16.21 | 15.31 | 16.21 | 16,162,387 | +0.78(+5.06%) |
Dec 24, 2018 | 15.79 | 15.79 | 15.35 | 15.43 | 10,864,926 | -0.55(-3.45%) |
Dec 21, 2018 | 16.08 | 16.34 | 15.97 | 15.98 | 14,966,649 | -0.11(-0.65%) |
Dec 20, 2018 | 16.15 | 16.55 | 16.05 | 16.08 | 12,906,746 | -0.33(-2.04%) |
Dec 19, 2018 | 16.22 | 16.83 | 16.21 | 16.42 | 15,306,274 | +0.21(+1.30%) |
Dec 18, 2018 | 16.46 | 16.57 | 16.04 | 16.21 | 9,383,647 | -0.23(-1.40%) |
Dec 17, 2018 | 16.90 | 17.06 | 16.32 | 16.44 | 10,670,822 | -0.52(-3.09%) |
Dec 14, 2018 | 17.13 | 17.22 | 16.94 | 16.96 | 13,222,506 | -0.29(-1.67%) |
Dec 13, 2018 | 17.19 | 17.39 | 17.13 | 17.25 | 11,201,541 | +0.05(+0.27%) |
Dec 12, 2018 | 17.20 | 17.31 | 16.92 | 17.20 | 9,374,807 | +0.16(+0.92%) |
Dec 11, 2018 | 17.01 | 17.19 | 16.90 | 17.05 | 7,043,782 | +0.15(+0.89%) |
Dec 10, 2018 | 17.08 | 17.13 | 16.69 | 16.90 | 7,689,503 | -0.30(-1.72%) |
Dec 07, 2018 | 17.49 | 17.55 | 17.11 | 17.19 | 10,286,238 | +0.09(+0.50%) |
Dec 06, 2018 | 17.02 | 17.13 | 16.63 | 17.11 | 12,487,033 | -0.09(-0.53%) |
Dec 04, 2018 | 17.71 | 17.72 | 17.18 | 17.20 | 9,420,110 | -0.53(-3.00%) |
Dec 03, 2018 | 17.51 | 17.83 | 17.49 | 17.73 | 6,398,767 | +0.51(+2.93%) |
Nov 30, 2018 | 17.45 | 17.47 | 17.08 | 17.22 | 10,254,232 | -0.03(-0.19%) |
Nov 29, 2018 | 17.24 | 17.49 | 17.17 | 17.26 | 9,956,650 | +0.14(+0.84%) |
Nov 28, 2018 | 17.15 | 17.15 | 16.78 | 17.11 | 14,688,407 | +0.05(+0.31%) |
Nov 27, 2018 | 17.16 | 17.24 | 17.06 | 17.06 | 6,551,569 | -0.18(-1.03%) |
Nov 26, 2018 | 17.32 | 17.35 | 17.16 | 17.24 | 4,172,501 | +0.18(+1.08%) |
Nov 23, 2018 | 17.05 | 17.15 | 16.74 | 17.05 | 2,823,183 | -0.29(-1.66%) |
Nov 21, 2018 | 17.34 | 17.34 | 17.34 | 0 | +0.37(+2.20%) | |
Nov 20, 2018 | 17.55 | 17.55 | 16.89 | 16.97 | 9,856,240 | -0.67(-3.79%) |
Nov 19, 2018 | 17.77 | 17.87 | 17.57 | 17.64 | 4,174,055 | -0.02(-0.11%) |
Nov 16, 2018 | 17.45 | 17.87 | 17.33 | 17.66 | 6,980,687 | +0.17(+0.98%) |
Nov 15, 2018 | 17.14 | 17.49 | 16.98 | 17.49 | 7,375,155 | +0.41(+2.42%) |
Nov 14, 2018 | 17.41 | 17.42 | 17.06 | 17.07 | 7,440,992 | -0.07(-0.42%) |
Nov 13, 2018 | 17.58 | 17.67 | 17.13 | 17.14 | 15,234,128 | -0.34(-1.95%) |
Nov 12, 2018 | 17.92 | 17.95 | 17.49 | 17.49 | 8,047,981 | -0.41(-2.27%) |
Nov 09, 2018 | 17.85 | 17.90 | 17.68 | 17.89 | 7,629,787 | -0.07(-0.40%) |
Nov 08, 2018 | 17.83 | 18.27 | 17.78 | 17.97 | 8,956,292 | +0.16(+0.92%) |
Nov 07, 2018 | 17.83 | 17.99 | 17.71 | 17.80 | 8,322,776 | +0.06(+0.33%) |
Nov 06, 2018 | 17.76 | 17.91 | 17.54 | 17.74 | 5,104,672 | -0.01(-0.04%) |
Nov 05, 2018 | 17.60 | 17.93 | 17.46 | 17.75 | 7,219,548 | +0.27(+1.54%) |
Nov 02, 2018 | 17.83 | 17.85 | 17.15 | 17.48 | 10,087,956 | -0.24(-1.37%) |
Nov 01, 2018 | 17.65 | 17.87 | 17.43 | 17.72 | 16,985,952 | +0.12(+0.71%) |
Oct 31, 2018 | 18.04 | 18.08 | 17.57 | 17.60 | 11,879,955 | +0.21(+1.21%) |
Oct 30, 2018 | 17.09 | 17.43 | 16.96 | 17.39 | 7,556,736 | +0.30(+1.74%) |
Oct 29, 2018 | 17.21 | 17.42 | 16.92 | 17.09 | 14,989,620 | +0.07(+0.42%) |
Oct 26, 2018 | 17.28 | 17.30 | 16.91 | 17.02 | 7,719,288 | -0.30(-1.75%) |
Oct 25, 2018 | 17.43 | 17.46 | 17.22 | 17.32 | 10,062,333 | +0.09(+0.52%) |
Oct 24, 2018 | 17.78 | 17.84 | 17.20 | 17.23 | 18,695,020 | -0.63(-3.54%) |
Oct 23, 2018 | 18.10 | 18.10 | 17.56 | 17.87 | 10,293,528 | -0.37(-2.02%) |
Oct 22, 2018 | 18.45 | 18.53 | 18.10 | 18.23 | 7,491,588 | -0.19(-1.02%) |
Oct 19, 2018 | 18.43 | 18.70 | 18.36 | 18.42 | 5,173,358 | +0.01(+0.07%) |
Oct 18, 2018 | 18.38 | 18.59 | 18.32 | 18.41 | 5,558,678 | -0.06(-0.35%) |
Oct 17, 2018 | 18.50 | 18.54 | 18.32 | 18.47 | 3,763,908 | +0.00(+0.00%) |
Oct 16, 2018 | 18.41 | 18.65 | 18.32 | 18.47 | 5,484,852 | +0.16(+0.88%) |
Oct 15, 2018 | 18.47 | 18.50 | 18.25 | 18.31 | 7,966,474 | -0.08(-0.46%) |
Oct 12, 2018 | 18.68 | 18.79 | 18.25 | 18.39 | 9,482,166 | +0.01(+0.07%) |
Oct 11, 2018 | 18.41 | 18.65 | 18.23 | 18.38 | 7,346,686 | -0.06(-0.35%) |
Oct 10, 2018 | 18.92 | 18.94 | 18.41 | 18.45 | 13,759,332 | -0.48(-2.56%) |
Oct 09, 2018 | 18.81 | 18.96 | 18.65 | 18.93 | 3,516,132 | +0.08(+0.41%) |
Oct 08, 2018 | 18.87 | 18.96 | 18.63 | 18.85 | 9,270,402 | -0.04(-0.20%) |
Oct 05, 2018 | 18.83 | 19.00 | 18.75 | 18.89 | 5,001,687 | +0.09(+0.48%) |
Oct 04, 2018 | 18.83 | 18.99 | 18.80 | 18.80 | 5,323,216 | -0.05(-0.27%) |
Oct 03, 2018 | 18.81 | 18.93 | 18.74 | 18.85 | 4,775,299 | +0.08(+0.41%) |
Oct 02, 2018 | 18.82 | 18.84 | 18.62 | 18.78 | 3,550,995 | -0.03(-0.14%) |