Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.82 | 16.05 | 15.73 | 16.00 | 692,543 | +0.20(+1.25%) |
Dec 28, 2018 | 15.91 | 16.21 | 15.75 | 15.80 | 522,995 | -0.12(-0.75%) |
Dec 27, 2018 | 15.40 | 15.93 | 15.40 | 15.92 | 642,383 | +0.28(+1.81%) |
Dec 26, 2018 | 15.43 | 15.82 | 15.37 | 15.64 | 1,243,606 | +0.26(+1.67%) |
Dec 24, 2018 | 15.19 | 15.55 | 15.05 | 15.38 | 312,373 | +0.00(+0.00%) |
Dec 21, 2018 | 15.76 | 15.92 | 15.30 | 15.38 | 1,976,110 | -0.33(-2.07%) |
Dec 20, 2018 | 15.84 | 16.22 | 15.61 | 15.71 | 725,536 | -0.25(-1.56%) |
Dec 19, 2018 | 16.16 | 16.59 | 15.91 | 15.96 | 1,416,073 | -0.32(-1.95%) |
Dec 18, 2018 | 16.27 | 16.61 | 16.08 | 16.27 | 1,154,677 | -0.10(-0.63%) |
Dec 17, 2018 | 16.33 | 16.49 | 16.09 | 16.38 | 1,254,638 | -0.01(-0.05%) |
Dec 14, 2018 | 16.72 | 16.95 | 16.33 | 16.39 | 1,687,074 | -0.63(-3.68%) |
Dec 13, 2018 | 17.37 | 17.50 | 16.81 | 17.01 | 1,065,711 | -0.28(-1.64%) |
Dec 12, 2018 | 17.58 | 17.59 | 17.27 | 17.29 | 664,855 | +0.02(+0.10%) |
Dec 11, 2018 | 17.35 | 17.58 | 17.06 | 17.28 | 847,049 | +0.21(+1.20%) |
Dec 10, 2018 | 16.89 | 17.10 | 16.58 | 17.07 | 944,438 | +0.08(+0.45%) |
Dec 07, 2018 | 17.46 | 17.53 | 16.95 | 16.99 | 738,021 | -0.43(-2.45%) |
Dec 06, 2018 | 16.89 | 17.44 | 16.82 | 17.42 | 775,206 | +0.20(+1.14%) |
Dec 04, 2018 | 18.93 | 19.00 | 17.10 | 17.23 | 993,509 | -1.80(-9.47%) |
Dec 03, 2018 | 19.41 | 19.50 | 19.02 | 19.03 | 579,931 | -0.05(-0.27%) |
Nov 30, 2018 | 18.71 | 19.34 | 18.71 | 19.08 | 540,467 | +0.32(+1.69%) |
Nov 29, 2018 | 19.05 | 19.14 | 18.75 | 18.76 | 462,461 | -0.32(-1.66%) |
Nov 28, 2018 | 18.44 | 19.08 | 18.29 | 19.08 | 944,332 | +0.73(+4.01%) |
Nov 27, 2018 | 18.85 | 18.95 | 18.29 | 18.34 | 615,690 | -0.61(-3.20%) |
Nov 26, 2018 | 18.91 | 19.17 | 18.80 | 18.95 | 553,527 | +0.17(+0.91%) |
Nov 23, 2018 | 18.47 | 18.87 | 18.47 | 18.78 | 198,257 | +0.12(+0.64%) |
Nov 21, 2018 | 18.66 | 18.66 | 18.66 | 0 | +0.32(+1.72%) | |
Nov 20, 2018 | 18.81 | 18.89 | 18.25 | 18.34 | 579,527 | -0.74(-3.89%) |
Nov 19, 2018 | 19.09 | 19.28 | 18.99 | 19.09 | 919,410 | -0.13(-0.67%) |
Nov 16, 2018 | 19.10 | 19.52 | 18.99 | 19.22 | 679,972 | -0.04(-0.22%) |
Nov 15, 2018 | 18.96 | 19.33 | 18.76 | 19.26 | 559,176 | +0.14(+0.71%) |
Nov 14, 2018 | 19.17 | 19.40 | 18.90 | 19.12 | 861,477 | +0.07(+0.36%) |
Nov 13, 2018 | 19.25 | 19.50 | 18.94 | 19.05 | 791,777 | -0.16(-0.85%) |
Nov 12, 2018 | 19.64 | 19.72 | 19.20 | 19.22 | 699,339 | -0.43(-2.17%) |
Nov 09, 2018 | 19.65 | 19.71 | 19.40 | 19.64 | 1,302,715 | -0.12(-0.61%) |
Nov 08, 2018 | 19.86 | 19.99 | 19.60 | 19.76 | 1,225,661 | -0.13(-0.64%) |
Nov 07, 2018 | 19.56 | 19.91 | 19.27 | 19.89 | 1,149,382 | +0.66(+3.42%) |
Nov 06, 2018 | 19.21 | 19.35 | 18.70 | 19.23 | 1,389,755 | -0.01(-0.04%) |
Nov 05, 2018 | 18.72 | 19.34 | 18.36 | 19.24 | 1,588,856 | +0.55(+2.92%) |
Nov 02, 2018 | 19.46 | 19.76 | 18.50 | 18.70 | 1,172,689 | -0.84(-4.29%) |
Nov 01, 2018 | 18.87 | 19.69 | 18.53 | 19.53 | 1,889,103 | +0.85(+4.53%) |
Oct 31, 2018 | 18.50 | 18.93 | 18.28 | 18.69 | 1,998,979 | +0.35(+1.91%) |
Oct 30, 2018 | 17.88 | 18.55 | 17.88 | 18.34 | 1,614,915 | +0.58(+3.27%) |
Oct 29, 2018 | 18.11 | 18.34 | 17.53 | 17.76 | 683,895 | -0.03(-0.19%) |
Oct 26, 2018 | 17.27 | 17.99 | 17.21 | 17.79 | 975,134 | +0.06(+0.34%) |
Oct 25, 2018 | 17.70 | 17.99 | 17.34 | 17.73 | 1,926,785 | +0.26(+1.47%) |
Oct 24, 2018 | 18.11 | 18.44 | 17.44 | 17.47 | 2,149,928 | -0.52(-2.90%) |
Oct 23, 2018 | 18.09 | 18.24 | 17.82 | 17.99 | 1,054,394 | -0.39(-2.14%) |
Oct 22, 2018 | 18.13 | 18.50 | 18.02 | 18.39 | 1,919,662 | +0.15(+0.80%) |
Oct 19, 2018 | 18.33 | 18.55 | 17.94 | 18.24 | 1,612,155 | +0.05(+0.28%) |
Oct 18, 2018 | 18.86 | 18.86 | 18.13 | 18.19 | 913,083 | -0.70(-3.71%) |
Oct 17, 2018 | 19.15 | 19.20 | 18.73 | 18.89 | 1,585,290 | -0.18(-0.94%) |
Oct 16, 2018 | 19.09 | 19.10 | 18.76 | 19.07 | 1,051,394 | +0.29(+1.55%) |
Oct 15, 2018 | 18.46 | 19.07 | 18.46 | 18.78 | 1,097,514 | +0.32(+1.71%) |
Oct 12, 2018 | 19.14 | 19.15 | 18.41 | 18.46 | 1,829,372 | -0.33(-1.77%) |
Oct 11, 2018 | 19.50 | 19.80 | 18.78 | 18.80 | 1,344,812 | -0.75(-3.85%) |
Oct 10, 2018 | 20.34 | 20.37 | 19.55 | 19.55 | 606,154 | -0.86(-4.23%) |
Oct 09, 2018 | 20.15 | 20.54 | 20.03 | 20.41 | 985,575 | +0.29(+1.44%) |
Oct 08, 2018 | 20.22 | 20.48 | 19.88 | 20.12 | 754,959 | -0.09(-0.42%) |
Oct 05, 2018 | 20.43 | 20.56 | 19.89 | 20.21 | 1,179,594 | -0.80(-3.82%) |
Oct 04, 2018 | 21.26 | 21.39 | 20.93 | 21.01 | 656,852 | -0.24(-1.13%) |
Oct 03, 2018 | 21.16 | 21.40 | 21.08 | 21.25 | 1,268,490 | +0.15(+0.69%) |
Oct 02, 2018 | 21.54 | 21.61 | 21.01 | 21.10 | 585,330 | -0.44(-2.06%) |