Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.64 | 16.75 | 16.53 | 16.70 | 3,786,329 | +0.16(+0.98%) |
Dec 28, 2018 | 16.67 | 16.76 | 16.46 | 16.54 | 4,088,874 | +0.02(+0.10%) |
Dec 27, 2018 | 16.29 | 16.52 | 15.95 | 16.52 | 5,718,495 | +0.05(+0.30%) |
Dec 26, 2018 | 16.04 | 16.48 | 15.87 | 16.47 | 6,348,583 | +0.49(+3.04%) |
Dec 24, 2018 | 16.24 | 16.38 | 15.95 | 15.99 | 2,326,599 | -0.32(-1.99%) |
Dec 21, 2018 | 17.02 | 17.18 | 16.26 | 16.31 | 11,823,244 | -0.53(-3.17%) |
Dec 20, 2018 | 17.23 | 17.31 | 16.63 | 16.84 | 6,427,549 | -0.41(-2.39%) |
Dec 19, 2018 | 17.75 | 17.78 | 17.18 | 17.26 | 5,587,719 | -0.44(-2.47%) |
Dec 18, 2018 | 17.76 | 18.05 | 17.50 | 17.69 | 4,971,917 | +0.08(+0.46%) |
Dec 17, 2018 | 17.75 | 17.96 | 17.52 | 17.61 | 11,278,808 | -0.36(-2.03%) |
Dec 14, 2018 | 18.67 | 18.67 | 17.87 | 17.98 | 5,410,859 | -0.82(-4.35%) |
Dec 13, 2018 | 19.39 | 19.56 | 18.59 | 18.80 | 5,436,279 | -0.57(-2.93%) |
Dec 12, 2018 | 18.76 | 19.44 | 18.76 | 19.36 | 8,785,617 | +0.79(+4.27%) |
Dec 11, 2018 | 18.79 | 18.89 | 18.47 | 18.57 | 4,794,391 | +0.03(+0.17%) |
Dec 10, 2018 | 18.33 | 18.56 | 17.97 | 18.54 | 5,049,846 | +0.21(+1.15%) |
Dec 07, 2018 | 18.59 | 18.71 | 18.25 | 18.33 | 4,247,498 | -0.25(-1.35%) |
Dec 06, 2018 | 18.65 | 18.78 | 18.23 | 18.58 | 6,493,258 | -0.19(-1.04%) |
Dec 04, 2018 | 19.16 | 19.35 | 18.71 | 18.77 | 5,865,851 | -0.45(-2.36%) |
Dec 03, 2018 | 19.22 | 19.46 | 19.10 | 19.22 | 4,409,636 | +0.20(+1.06%) |
Nov 30, 2018 | 19.65 | 19.68 | 18.80 | 19.02 | 9,681,953 | -0.52(-2.65%) |
Nov 29, 2018 | 19.51 | 19.64 | 19.43 | 19.54 | 6,311,095 | -0.02(-0.08%) |
Nov 28, 2018 | 19.14 | 19.57 | 19.08 | 19.56 | 6,534,211 | +0.53(+2.78%) |
Nov 27, 2018 | 18.64 | 19.11 | 18.64 | 19.03 | 3,781,433 | +0.37(+1.98%) |
Nov 26, 2018 | 18.43 | 18.66 | 18.27 | 18.66 | 3,623,995 | +0.44(+2.42%) |
Nov 23, 2018 | 18.41 | 18.46 | 18.22 | 18.22 | 1,419,343 | -0.30(-1.65%) |
Nov 21, 2018 | 18.52 | 18.52 | 18.52 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 18.73 | 18.79 | 18.38 | 18.52 | 4,374,392 | -0.31(-1.66%) |
Nov 19, 2018 | 19.29 | 19.31 | 18.75 | 18.83 | 4,803,287 | -0.45(-2.33%) |
Nov 16, 2018 | 19.20 | 19.40 | 19.12 | 19.28 | 4,068,369 | +0.10(+0.50%) |
Nov 15, 2018 | 19.26 | 19.37 | 19.04 | 19.19 | 6,046,866 | -0.19(-0.99%) |
Nov 14, 2018 | 19.35 | 19.81 | 19.31 | 19.38 | 5,133,805 | +0.17(+0.88%) |
Nov 13, 2018 | 19.39 | 19.46 | 19.08 | 19.21 | 4,687,245 | -0.02(-0.12%) |
Nov 12, 2018 | 19.12 | 19.39 | 19.11 | 19.24 | 4,329,448 | +0.10(+0.55%) |
Nov 09, 2018 | 19.10 | 19.40 | 19.04 | 19.13 | 5,122,720 | -0.06(-0.33%) |
Nov 08, 2018 | 19.07 | 19.20 | 18.94 | 19.20 | 4,295,683 | +0.14(+0.72%) |
Nov 07, 2018 | 18.99 | 19.17 | 18.86 | 19.06 | 5,085,920 | +0.25(+1.32%) |
Nov 06, 2018 | 18.51 | 18.86 | 18.51 | 18.81 | 3,560,808 | +0.25(+1.34%) |
Nov 05, 2018 | 18.36 | 18.71 | 18.36 | 18.56 | 6,795,567 | +0.26(+1.45%) |
Nov 02, 2018 | 18.73 | 18.98 | 18.26 | 18.30 | 8,770,271 | -0.33(-1.77%) |
Nov 01, 2018 | 18.75 | 19.00 | 18.32 | 18.63 | 5,067,948 | +0.04(+0.22%) |
Oct 31, 2018 | 18.91 | 18.94 | 18.57 | 18.59 | 6,556,690 | -0.19(-1.03%) |
Oct 30, 2018 | 18.42 | 18.78 | 18.38 | 18.78 | 5,507,314 | +0.35(+1.92%) |
Oct 29, 2018 | 18.57 | 18.79 | 18.21 | 18.43 | 6,019,252 | +0.07(+0.39%) |
Oct 26, 2018 | 18.50 | 18.69 | 18.27 | 18.35 | 5,502,043 | -0.37(-1.97%) |
Oct 25, 2018 | 18.94 | 19.14 | 18.41 | 18.72 | 8,106,343 | -0.26(-1.35%) |
Oct 24, 2018 | 19.40 | 19.71 | 18.94 | 18.98 | 7,348,263 | -0.41(-2.11%) |
Oct 23, 2018 | 19.32 | 19.48 | 19.04 | 19.39 | 6,281,077 | -0.22(-1.15%) |
Oct 22, 2018 | 19.80 | 20.14 | 19.54 | 19.61 | 11,630,906 | -0.17(-0.85%) |
Oct 19, 2018 | 18.41 | 20.02 | 18.14 | 19.78 | 16,406,563 | +1.74(+9.65%) |
Oct 18, 2018 | 17.94 | 18.10 | 17.84 | 18.04 | 10,045,679 | +0.22(+1.26%) |
Oct 17, 2018 | 17.71 | 18.02 | 17.67 | 17.82 | 8,397,128 | +0.13(+0.73%) |
Oct 16, 2018 | 17.90 | 17.97 | 17.47 | 17.69 | 10,559,668 | +0.30(+1.75%) |
Oct 15, 2018 | 17.05 | 17.49 | 17.05 | 17.38 | 12,348,799 | +0.18(+1.07%) |
Oct 12, 2018 | 17.53 | 17.54 | 16.99 | 17.20 | 9,614,027 | -0.14(-0.79%) |
Oct 11, 2018 | 17.71 | 18.06 | 17.21 | 17.33 | 12,066,081 | -0.27(-1.55%) |
Oct 10, 2018 | 18.46 | 18.51 | 17.58 | 17.61 | 7,801,324 | -0.94(-5.06%) |
Oct 09, 2018 | 18.79 | 18.81 | 18.47 | 18.55 | 6,480,319 | -0.23(-1.24%) |
Oct 08, 2018 | 18.59 | 18.82 | 18.43 | 18.78 | 7,188,447 | +0.04(+0.21%) |
Oct 05, 2018 | 18.65 | 18.93 | 18.65 | 18.74 | 6,818,331 | +0.12(+0.65%) |
Oct 04, 2018 | 18.73 | 18.75 | 18.51 | 18.62 | 5,357,711 | -0.11(-0.60%) |
Oct 03, 2018 | 18.56 | 18.73 | 18.50 | 18.73 | 5,589,752 | +0.22(+1.17%) |
Oct 02, 2018 | 18.41 | 18.60 | 18.27 | 18.51 | 6,243,683 | +0.14(+0.74%) |