Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.08 | 17.58 | 16.99 | 17.33 | 531,933 | +0.28(+1.66%) |
Dec 28, 2018 | 17.38 | 17.48 | 16.94 | 17.05 | 567,636 | -0.05(-0.28%) |
Dec 27, 2018 | 17.05 | 17.13 | 16.67 | 17.09 | 605,315 | -0.21(-1.20%) |
Dec 26, 2018 | 16.52 | 17.31 | 16.51 | 17.30 | 391,294 | +0.84(+5.10%) |
Dec 24, 2018 | 16.77 | 17.05 | 16.44 | 16.46 | 311,786 | -0.34(-2.02%) |
Dec 21, 2018 | 17.15 | 17.22 | 16.73 | 16.80 | 507,885 | -0.35(-2.04%) |
Dec 20, 2018 | 17.56 | 17.59 | 17.05 | 17.15 | 736,902 | -0.35(-2.00%) |
Dec 19, 2018 | 17.63 | 17.92 | 17.27 | 17.50 | 477,951 | -0.04(-0.21%) |
Dec 18, 2018 | 17.66 | 17.79 | 17.46 | 17.54 | 533,663 | +0.04(+0.22%) |
Dec 17, 2018 | 17.81 | 17.93 | 17.45 | 17.50 | 446,287 | -0.32(-1.80%) |
Dec 14, 2018 | 17.89 | 18.05 | 17.76 | 17.82 | 467,627 | -0.20(-1.10%) |
Dec 13, 2018 | 18.32 | 18.38 | 17.88 | 18.02 | 845,755 | -0.13(-0.73%) |
Dec 12, 2018 | 18.14 | 18.43 | 18.08 | 18.15 | 1,505,370 | +0.39(+2.18%) |
Dec 11, 2018 | 18.17 | 18.26 | 17.65 | 17.76 | 1,267,240 | -0.16(-0.89%) |
Dec 10, 2018 | 18.23 | 18.24 | 17.77 | 17.92 | 722,174 | -0.25(-1.40%) |
Dec 07, 2018 | 18.54 | 18.60 | 18.04 | 18.18 | 626,010 | -0.24(-1.28%) |
Dec 06, 2018 | 18.55 | 18.63 | 18.16 | 18.42 | 1,339,780 | +0.17(+0.93%) |
Dec 04, 2018 | 19.01 | 19.10 | 18.22 | 18.25 | 865,968 | -0.71(-3.73%) |
Dec 03, 2018 | 19.11 | 19.20 | 18.86 | 18.95 | 971,672 | +0.34(+1.83%) |
Nov 30, 2018 | 19.22 | 19.33 | 18.50 | 18.61 | 803,144 | -0.87(-4.47%) |
Nov 29, 2018 | 19.73 | 19.77 | 19.44 | 19.48 | 604,060 | -0.24(-1.23%) |
Nov 28, 2018 | 19.38 | 19.73 | 19.33 | 19.73 | 1,030,878 | +0.42(+2.18%) |
Nov 27, 2018 | 19.39 | 19.54 | 19.26 | 19.31 | 1,165,379 | -0.35(-1.76%) |
Nov 26, 2018 | 19.63 | 19.77 | 19.53 | 19.65 | 1,185,218 | +0.19(+0.96%) |
Nov 23, 2018 | 19.28 | 19.73 | 19.28 | 19.47 | 924,264 | +0.44(+2.31%) |
Nov 21, 2018 | 19.03 | 19.03 | 19.03 | 0 | -0.29(-1.50%) | |
Nov 20, 2018 | 19.59 | 19.78 | 19.24 | 19.32 | 1,262,097 | -0.78(-3.90%) |
Nov 19, 2018 | 19.83 | 20.24 | 19.83 | 20.10 | 840,056 | +0.24(+1.22%) |
Nov 16, 2018 | 19.67 | 20.00 | 19.61 | 19.86 | 780,092 | +0.11(+0.57%) |
Nov 15, 2018 | 19.65 | 19.75 | 19.48 | 19.75 | 550,732 | +0.15(+0.76%) |
Nov 14, 2018 | 19.78 | 19.94 | 19.55 | 19.60 | 749,038 | -0.13(-0.66%) |
Nov 13, 2018 | 19.62 | 19.98 | 19.56 | 19.73 | 896,743 | +0.40(+2.08%) |
Nov 12, 2018 | 19.71 | 19.78 | 19.32 | 19.33 | 555,095 | -0.45(-2.27%) |
Nov 09, 2018 | 19.92 | 19.93 | 19.69 | 19.77 | 493,997 | -0.03(-0.14%) |
Nov 08, 2018 | 20.04 | 20.23 | 19.64 | 19.80 | 768,194 | -0.05(-0.24%) |
Nov 07, 2018 | 19.74 | 19.94 | 19.65 | 19.85 | 785,483 | +0.31(+1.58%) |
Nov 06, 2018 | 19.54 | 19.61 | 19.29 | 19.54 | 10,818,470 | -0.06(-0.29%) |
Nov 05, 2018 | 19.76 | 19.80 | 19.45 | 19.60 | 1,318,841 | -0.18(-0.90%) |
Nov 02, 2018 | 19.73 | 19.87 | 19.59 | 19.77 | 993,993 | +0.35(+1.83%) |
Nov 01, 2018 | 19.39 | 19.68 | 19.37 | 19.42 | 733,180 | +0.35(+1.86%) |
Oct 31, 2018 | 19.46 | 19.49 | 19.05 | 19.06 | 1,259,410 | -0.32(-1.64%) |
Oct 30, 2018 | 19.19 | 19.60 | 19.11 | 19.38 | 1,179,492 | +0.38(+2.01%) |
Oct 29, 2018 | 19.61 | 19.92 | 18.76 | 19.00 | 2,111,364 | +0.85(+4.68%) |
Oct 26, 2018 | 17.63 | 18.33 | 17.62 | 18.15 | 1,042,729 | +0.92(+5.37%) |
Oct 25, 2018 | 16.84 | 17.67 | 16.84 | 17.23 | 1,281,383 | +0.74(+4.47%) |
Oct 24, 2018 | 17.80 | 17.94 | 16.31 | 16.49 | 2,176,913 | -1.33(-7.44%) |
Oct 23, 2018 | 17.91 | 18.17 | 17.80 | 17.81 | 1,994,687 | -0.48(-2.60%) |
Oct 22, 2018 | 18.31 | 18.45 | 18.11 | 18.29 | 1,452,551 | +0.22(+1.24%) |
Oct 19, 2018 | 18.74 | 18.86 | 17.97 | 18.07 | 1,568,111 | -0.77(-4.07%) |
Oct 18, 2018 | 18.77 | 18.98 | 18.72 | 18.83 | 1,006,192 | +0.41(+2.23%) |
Oct 17, 2018 | 18.51 | 18.58 | 18.21 | 18.42 | 1,022,540 | -0.04(-0.20%) |
Oct 16, 2018 | 18.38 | 18.52 | 18.38 | 18.46 | 1,522,663 | +0.35(+1.91%) |
Oct 15, 2018 | 18.32 | 18.38 | 17.99 | 18.11 | 1,334,546 | -0.21(-1.12%) |
Oct 12, 2018 | 18.62 | 18.74 | 18.30 | 18.32 | 1,799,043 | -0.08(-0.46%) |
Oct 11, 2018 | 18.16 | 18.66 | 18.11 | 18.40 | 3,895,291 | +0.94(+5.40%) |
Oct 10, 2018 | 18.37 | 18.52 | 17.45 | 17.46 | 3,083,828 | -1.35(-7.20%) |
Oct 09, 2018 | 18.60 | 19.05 | 18.55 | 18.81 | 2,583,852 | -0.30(-1.56%) |
Oct 08, 2018 | 19.34 | 19.45 | 18.63 | 19.11 | 2,186,876 | -0.49(-2.48%) |
Oct 05, 2018 | 19.45 | 19.71 | 19.41 | 19.60 | 1,353,031 | -0.06(-0.28%) |
Oct 04, 2018 | 19.20 | 19.68 | 19.19 | 19.65 | 2,218,138 | +0.43(+2.23%) |
Oct 03, 2018 | 18.47 | 19.27 | 18.15 | 19.22 | 5,129,093 | -0.49(-2.46%) |
Oct 02, 2018 | 19.95 | 19.95 | 19.33 | 19.71 | 1,867,756 | -0.27(-1.35%) |