Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.63 | 16.74 | 16.52 | 16.69 | 3,788,481 | +0.16(+0.98%) |
Dec 28, 2018 | 16.66 | 16.75 | 16.46 | 16.53 | 4,091,199 | +0.02(+0.10%) |
Dec 27, 2018 | 16.28 | 16.51 | 15.94 | 16.51 | 5,721,746 | +0.05(+0.30%) |
Dec 26, 2018 | 16.03 | 16.47 | 15.86 | 16.46 | 6,352,192 | +0.49(+3.04%) |
Dec 24, 2018 | 16.23 | 16.37 | 15.95 | 15.98 | 2,327,921 | -0.32(-1.99%) |
Dec 21, 2018 | 17.01 | 17.17 | 16.25 | 16.30 | 11,829,965 | -0.53(-3.17%) |
Dec 20, 2018 | 17.22 | 17.30 | 16.62 | 16.84 | 6,431,203 | -0.41(-2.39%) |
Dec 19, 2018 | 17.74 | 17.77 | 17.18 | 17.25 | 5,590,895 | -0.44(-2.47%) |
Dec 18, 2018 | 17.75 | 18.04 | 17.49 | 17.68 | 4,974,743 | +0.08(+0.46%) |
Dec 17, 2018 | 17.74 | 17.95 | 17.52 | 17.60 | 11,285,220 | -0.36(-2.03%) |
Dec 14, 2018 | 18.66 | 18.66 | 17.86 | 17.97 | 5,413,935 | -0.82(-4.35%) |
Dec 13, 2018 | 19.38 | 19.55 | 18.57 | 18.79 | 5,439,370 | -0.57(-2.93%) |
Dec 12, 2018 | 18.74 | 19.43 | 18.74 | 19.35 | 8,790,612 | +0.79(+4.27%) |
Dec 11, 2018 | 18.78 | 18.88 | 18.46 | 18.56 | 4,797,117 | +0.03(+0.17%) |
Dec 10, 2018 | 18.32 | 18.55 | 17.96 | 18.53 | 5,052,717 | +0.21(+1.15%) |
Dec 07, 2018 | 18.58 | 18.70 | 18.23 | 18.32 | 4,249,912 | -0.25(-1.35%) |
Dec 06, 2018 | 18.64 | 18.77 | 18.22 | 18.57 | 6,496,949 | -0.19(-1.03%) |
Dec 04, 2018 | 19.15 | 19.34 | 18.70 | 18.76 | 5,869,185 | -0.45(-2.36%) |
Dec 03, 2018 | 19.21 | 19.45 | 19.08 | 19.21 | 4,412,142 | +0.20(+1.06%) |
Nov 30, 2018 | 19.63 | 19.67 | 18.79 | 19.01 | 9,687,457 | -0.52(-2.65%) |
Nov 29, 2018 | 19.50 | 19.63 | 19.42 | 19.53 | 6,314,682 | -0.02(-0.08%) |
Nov 28, 2018 | 19.13 | 19.56 | 19.07 | 19.55 | 6,537,925 | +0.53(+2.78%) |
Nov 27, 2018 | 18.63 | 19.10 | 18.63 | 19.02 | 3,783,583 | +0.37(+1.98%) |
Nov 26, 2018 | 18.42 | 18.65 | 18.26 | 18.65 | 3,626,055 | +0.44(+2.42%) |
Nov 23, 2018 | 18.40 | 18.45 | 18.21 | 18.21 | 1,420,150 | -0.30(-1.65%) |
Nov 21, 2018 | 18.51 | 18.51 | 18.51 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 18.72 | 18.78 | 18.37 | 18.51 | 4,376,879 | -0.31(-1.66%) |
Nov 19, 2018 | 19.28 | 19.30 | 18.74 | 18.82 | 4,806,018 | -0.45(-2.33%) |
Nov 16, 2018 | 19.19 | 19.39 | 19.11 | 19.27 | 4,070,681 | +0.10(+0.50%) |
Nov 15, 2018 | 19.25 | 19.36 | 19.03 | 19.18 | 6,050,304 | -0.19(-0.99%) |
Nov 14, 2018 | 19.34 | 19.79 | 19.30 | 19.37 | 5,136,723 | +0.17(+0.88%) |
Nov 13, 2018 | 19.38 | 19.45 | 19.07 | 19.20 | 4,689,909 | -0.02(-0.13%) |
Nov 12, 2018 | 19.10 | 19.38 | 19.10 | 19.22 | 4,331,909 | +0.10(+0.55%) |
Nov 09, 2018 | 19.09 | 19.39 | 19.03 | 19.12 | 5,125,632 | -0.06(-0.33%) |
Nov 08, 2018 | 19.06 | 19.18 | 18.93 | 19.18 | 4,298,125 | +0.14(+0.72%) |
Nov 07, 2018 | 18.98 | 19.16 | 18.85 | 19.05 | 5,088,811 | +0.25(+1.32%) |
Nov 06, 2018 | 18.49 | 18.85 | 18.49 | 18.80 | 3,562,832 | +0.25(+1.34%) |
Nov 05, 2018 | 18.35 | 18.70 | 18.35 | 18.55 | 6,799,430 | +0.26(+1.45%) |
Nov 02, 2018 | 18.72 | 18.97 | 18.25 | 18.29 | 8,775,257 | -0.33(-1.77%) |
Nov 01, 2018 | 18.74 | 18.99 | 18.31 | 18.62 | 5,070,829 | +0.04(+0.22%) |
Oct 31, 2018 | 18.90 | 18.93 | 18.56 | 18.57 | 6,560,417 | -0.19(-1.03%) |
Oct 30, 2018 | 18.41 | 18.77 | 18.37 | 18.77 | 5,510,445 | +0.35(+1.92%) |
Oct 29, 2018 | 18.56 | 18.78 | 18.20 | 18.41 | 6,022,674 | +0.07(+0.39%) |
Oct 26, 2018 | 18.49 | 18.68 | 18.26 | 18.34 | 5,505,170 | -0.37(-1.97%) |
Oct 25, 2018 | 18.93 | 19.13 | 18.40 | 18.71 | 8,110,952 | -0.26(-1.35%) |
Oct 24, 2018 | 19.39 | 19.70 | 18.93 | 18.97 | 7,352,440 | -0.41(-2.11%) |
Oct 23, 2018 | 19.30 | 19.47 | 19.03 | 19.38 | 6,284,647 | -0.22(-1.15%) |
Oct 22, 2018 | 19.79 | 20.13 | 19.53 | 19.60 | 11,637,518 | -0.17(-0.85%) |
Oct 19, 2018 | 18.40 | 20.01 | 18.13 | 19.77 | 16,415,889 | +1.74(+9.65%) |
Oct 18, 2018 | 17.93 | 18.09 | 17.83 | 18.03 | 10,051,389 | +0.22(+1.26%) |
Oct 17, 2018 | 17.70 | 18.01 | 17.66 | 17.80 | 8,401,902 | +0.13(+0.73%) |
Oct 16, 2018 | 17.89 | 17.96 | 17.46 | 17.68 | 10,565,671 | +0.30(+1.75%) |
Oct 15, 2018 | 17.04 | 17.48 | 17.04 | 17.37 | 12,355,818 | +0.18(+1.07%) |
Oct 12, 2018 | 17.52 | 17.53 | 16.98 | 17.19 | 9,619,492 | -0.14(-0.79%) |
Oct 11, 2018 | 17.70 | 18.05 | 17.20 | 17.32 | 12,072,940 | -0.27(-1.55%) |
Oct 10, 2018 | 18.45 | 18.49 | 17.57 | 17.60 | 7,805,759 | -0.94(-5.06%) |
Oct 09, 2018 | 18.78 | 18.80 | 18.46 | 18.53 | 6,484,003 | -0.23(-1.24%) |
Oct 08, 2018 | 18.57 | 18.81 | 18.42 | 18.77 | 7,192,533 | +0.04(+0.21%) |
Oct 05, 2018 | 18.64 | 18.92 | 18.64 | 18.73 | 6,822,207 | +0.12(+0.65%) |
Oct 04, 2018 | 18.72 | 18.74 | 18.49 | 18.61 | 5,360,756 | -0.11(-0.60%) |
Oct 03, 2018 | 18.55 | 18.72 | 18.49 | 18.72 | 5,592,929 | +0.22(+1.17%) |
Oct 02, 2018 | 18.40 | 18.59 | 18.26 | 18.50 | 6,247,232 | +0.14(+0.74%) |