Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.70 | 16.73 | 16.42 | 16.73 | 3,894,768 | +0.06(+0.36%) |
Dec 28, 2018 | 16.77 | 16.83 | 16.51 | 16.67 | 5,078,551 | +0.03(+0.18%) |
Dec 27, 2018 | 16.50 | 16.64 | 16.15 | 16.64 | 7,872,173 | +0.02(+0.13%) |
Dec 26, 2018 | 16.11 | 16.62 | 15.95 | 16.62 | 12,346,078 | +0.53(+3.29%) |
Dec 24, 2018 | 16.71 | 16.75 | 16.07 | 16.09 | 4,952,558 | -0.67(-3.99%) |
Dec 21, 2018 | 16.94 | 17.30 | 16.74 | 16.76 | 3,852,962 | -0.17(-1.03%) |
Dec 20, 2018 | 17.13 | 17.20 | 16.81 | 16.93 | 4,111,491 | -0.24(-1.42%) |
Dec 19, 2018 | 17.41 | 17.47 | 17.10 | 17.17 | 3,777,024 | -0.22(-1.27%) |
Dec 18, 2018 | 17.41 | 17.51 | 17.31 | 17.40 | 3,355,279 | +0.16(+0.93%) |
Dec 17, 2018 | 17.93 | 17.98 | 17.18 | 17.23 | 2,127,251 | -0.67(-3.76%) |
Dec 14, 2018 | 17.87 | 17.96 | 17.80 | 17.91 | 1,699,585 | -0.01(-0.07%) |
Dec 13, 2018 | 17.84 | 18.10 | 17.84 | 17.92 | 1,922,774 | +0.10(+0.54%) |
Dec 12, 2018 | 18.27 | 18.33 | 17.81 | 17.83 | 2,020,934 | -0.37(-2.01%) |
Dec 11, 2018 | 18.29 | 18.39 | 18.19 | 18.19 | 1,968,090 | -0.02(-0.09%) |
Dec 10, 2018 | 18.37 | 18.38 | 17.99 | 18.21 | 1,557,378 | -0.15(-0.82%) |
Dec 07, 2018 | 18.52 | 18.55 | 18.29 | 18.36 | 1,505,012 | -0.21(-1.13%) |
Dec 06, 2018 | 18.02 | 18.59 | 17.83 | 18.57 | 2,262,141 | +0.45(+2.49%) |
Dec 04, 2018 | 18.41 | 18.45 | 18.08 | 18.12 | 1,757,789 | -0.29(-1.56%) |
Dec 03, 2018 | 18.40 | 18.41 | 18.25 | 18.41 | 2,960,486 | +0.12(+0.68%) |
Nov 30, 2018 | 18.15 | 18.30 | 18.10 | 18.28 | 1,584,690 | +0.18(+1.02%) |
Nov 29, 2018 | 18.10 | 18.18 | 17.97 | 18.10 | 2,013,232 | -0.00(-0.02%) |
Nov 28, 2018 | 17.94 | 18.11 | 17.89 | 18.10 | 3,689,553 | +0.16(+0.91%) |
Nov 27, 2018 | 17.84 | 17.95 | 17.78 | 17.94 | 1,214,440 | +0.07(+0.38%) |
Nov 26, 2018 | 17.93 | 17.96 | 17.80 | 17.87 | 1,082,798 | +0.02(+0.12%) |
Nov 23, 2018 | 17.86 | 17.95 | 17.75 | 17.85 | 800,965 | -0.05(-0.29%) |
Nov 21, 2018 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 17.97 | 18.07 | 17.88 | 17.90 | 2,049,729 | -0.13(-0.74%) |
Nov 19, 2018 | 17.98 | 18.12 | 17.89 | 18.03 | 1,369,044 | +0.05(+0.26%) |
Nov 16, 2018 | 17.77 | 18.00 | 17.75 | 17.98 | 1,845,621 | +0.18(+1.01%) |
Nov 15, 2018 | 17.92 | 17.92 | 17.62 | 17.80 | 1,975,443 | -0.15(-0.86%) |
Nov 14, 2018 | 18.07 | 18.08 | 17.88 | 17.96 | 1,231,480 | -0.06(-0.31%) |
Nov 13, 2018 | 18.01 | 18.09 | 17.88 | 18.01 | 1,296,188 | +0.03(+0.17%) |
Nov 12, 2018 | 17.98 | 18.17 | 17.96 | 17.98 | 1,153,084 | +0.02(+0.10%) |
Nov 09, 2018 | 17.94 | 18.03 | 17.87 | 17.97 | 1,928,559 | +0.01(+0.07%) |
Nov 08, 2018 | 17.87 | 17.95 | 17.78 | 17.95 | 1,732,684 | +0.06(+0.34%) |
Nov 07, 2018 | 17.75 | 17.90 | 17.65 | 17.89 | 1,405,828 | +0.22(+1.26%) |
Nov 06, 2018 | 17.59 | 17.68 | 17.56 | 17.67 | 854,462 | +0.09(+0.51%) |
Nov 05, 2018 | 17.32 | 17.64 | 17.32 | 17.58 | 1,285,840 | +0.28(+1.64%) |
Nov 02, 2018 | 17.53 | 17.55 | 17.10 | 17.30 | 1,378,275 | -0.20(-1.15%) |
Nov 01, 2018 | 17.49 | 17.57 | 17.38 | 17.50 | 2,853,944 | +0.06(+0.34%) |
Oct 31, 2018 | 17.70 | 17.72 | 17.41 | 17.44 | 2,123,091 | -0.25(-1.41%) |
Oct 30, 2018 | 17.56 | 17.84 | 17.50 | 17.69 | 1,657,974 | +0.17(+0.96%) |
Oct 29, 2018 | 17.38 | 17.60 | 17.38 | 17.52 | 1,922,523 | +0.26(+1.49%) |
Oct 26, 2018 | 17.56 | 17.57 | 17.14 | 17.26 | 1,668,094 | -0.33(-1.88%) |
Oct 25, 2018 | 17.35 | 17.68 | 17.29 | 17.59 | 1,673,739 | +0.27(+1.59%) |
Oct 24, 2018 | 17.20 | 17.47 | 17.17 | 17.32 | 1,232,088 | +0.16(+0.93%) |
Oct 23, 2018 | 17.02 | 17.25 | 16.93 | 17.16 | 3,453,748 | +0.09(+0.55%) |
Oct 22, 2018 | 17.35 | 17.44 | 17.07 | 17.07 | 1,569,765 | -0.27(-1.58%) |
Oct 19, 2018 | 17.20 | 17.39 | 17.20 | 17.34 | 2,262,877 | +0.12(+0.72%) |
Oct 18, 2018 | 17.22 | 17.35 | 17.17 | 17.22 | 1,231,862 | -0.03(-0.15%) |
Oct 17, 2018 | 17.28 | 17.33 | 17.12 | 17.24 | 1,251,082 | -0.06(-0.35%) |
Oct 16, 2018 | 17.03 | 17.35 | 16.92 | 17.30 | 1,184,230 | +0.31(+1.84%) |
Oct 15, 2018 | 16.88 | 17.15 | 16.86 | 16.99 | 2,109,524 | +0.09(+0.56%) |
Oct 12, 2018 | 17.01 | 17.11 | 16.80 | 16.89 | 2,101,426 | -0.04(-0.23%) |
Oct 11, 2018 | 17.46 | 17.47 | 16.92 | 16.93 | 3,985,744 | -0.51(-2.90%) |
Oct 10, 2018 | 17.62 | 17.73 | 17.43 | 17.44 | 4,053,822 | -0.23(-1.29%) |
Oct 09, 2018 | 17.62 | 17.72 | 17.54 | 17.67 | 1,401,316 | +0.04(+0.22%) |
Oct 08, 2018 | 17.38 | 17.70 | 17.38 | 17.63 | 2,085,572 | +0.26(+1.51%) |
Oct 05, 2018 | 17.36 | 17.47 | 17.35 | 17.37 | 2,916,137 | +0.01(+0.05%) |
Oct 04, 2018 | 17.47 | 17.47 | 17.23 | 17.36 | 1,554,235 | -0.16(-0.93%) |
Oct 03, 2018 | 17.70 | 17.76 | 17.40 | 17.52 | 1,879,707 | -0.17(-0.97%) |
Oct 02, 2018 | 17.75 | 17.86 | 17.68 | 17.69 | 1,461,635 | -0.05(-0.29%) |