Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.63 | 15.73 | 15.41 | 15.62 | 1,144,800 | +0.08(+0.51%) |
Dec 28, 2018 | 15.73 | 15.79 | 15.44 | 15.54 | 798,700 | -0.14(-0.89%) |
Dec 27, 2018 | 15.32 | 15.68 | 15.05 | 15.68 | 918,808 | +0.11(+0.71%) |
Dec 26, 2018 | 14.78 | 15.58 | 14.51 | 15.57 | 952,318 | +0.94(+6.43%) |
Dec 24, 2018 | 15.06 | 15.11 | 14.63 | 14.63 | 1,082,800 | -0.62(-4.07%) |
Dec 21, 2018 | 15.48 | 15.66 | 15.14 | 15.25 | 695,800 | -0.32(-2.06%) |
Dec 20, 2018 | 15.83 | 16.07 | 15.47 | 15.57 | 621,489 | -0.46(-2.87%) |
Dec 19, 2018 | 16.30 | 16.56 | 15.90 | 16.03 | 704,215 | -0.20(-1.23%) |
Dec 18, 2018 | 16.62 | 16.64 | 16.14 | 16.23 | 1,516,665 | -0.40(-2.41%) |
Dec 17, 2018 | 16.89 | 17.05 | 16.51 | 16.63 | 1,146,398 | -0.32(-1.89%) |
Dec 14, 2018 | 17.26 | 17.34 | 16.88 | 16.95 | 217,800 | -0.46(-2.64%) |
Dec 13, 2018 | 17.33 | 17.49 | 17.24 | 17.41 | 207,351 | +0.05(+0.29%) |
Dec 12, 2018 | 17.53 | 17.69 | 17.35 | 17.36 | 176,330 | +0.08(+0.46%) |
Dec 11, 2018 | 17.56 | 17.59 | 17.10 | 17.28 | 1,775,948 | +0.01(+0.06%) |
Dec 10, 2018 | 17.44 | 17.59 | 16.90 | 17.27 | 812,261 | -0.33(-1.88%) |
Dec 07, 2018 | 18.00 | 18.29 | 17.56 | 17.60 | 209,200 | -0.09(-0.51%) |
Dec 06, 2018 | 17.68 | 17.69 | 17.32 | 17.69 | 1,529,687 | -0.37(-2.05%) |
Dec 04, 2018 | 18.63 | 18.67 | 18.03 | 18.06 | 218,200 | -0.54(-2.90%) |
Dec 03, 2018 | 18.59 | 18.70 | 18.39 | 18.60 | 278,073 | +0.42(+2.31%) |
Nov 30, 2018 | 18.15 | 18.24 | 17.99 | 18.18 | 156,300 | -0.08(-0.44%) |
Nov 29, 2018 | 18.15 | 18.40 | 18.10 | 18.26 | 126,126 | +0.11(+0.61%) |
Nov 28, 2018 | 17.84 | 18.15 | 17.69 | 18.15 | 167,967 | +0.31(+1.74%) |
Nov 27, 2018 | 17.85 | 17.97 | 17.74 | 17.84 | 157,109 | -0.07(-0.39%) |
Nov 26, 2018 | 17.77 | 18.02 | 17.77 | 17.91 | 347,538 | +0.30(+1.70%) |
Nov 23, 2018 | 17.75 | 17.78 | 17.52 | 17.61 | 190,100 | -0.62(-3.40%) |
Nov 21, 2018 | 18.23 | 18.23 | 18.23 | 0 | +0.32(+1.79%) | |
Nov 20, 2018 | 18.31 | 18.31 | 17.78 | 17.91 | 512,954 | -0.65(-3.50%) |
Nov 19, 2018 | 18.43 | 18.63 | 18.36 | 18.56 | 136,741 | -0.02(-0.11%) |
Nov 16, 2018 | 18.46 | 18.63 | 18.37 | 18.58 | 152,500 | +0.18(+0.98%) |
Nov 15, 2018 | 18.00 | 18.40 | 17.88 | 18.40 | 342,095 | +0.31(+1.71%) |
Nov 14, 2018 | 18.40 | 18.50 | 17.94 | 18.09 | 202,507 | -0.03(-0.17%) |
Nov 13, 2018 | 18.52 | 18.62 | 18.06 | 18.12 | 700,575 | -0.46(-2.48%) |
Nov 12, 2018 | 19.16 | 19.21 | 18.55 | 18.58 | 359,975 | -0.42(-2.21%) |
Nov 09, 2018 | 18.80 | 19.13 | 18.68 | 19.00 | 232,100 | -0.06(-0.31%) |
Nov 08, 2018 | 19.43 | 19.55 | 19.00 | 19.06 | 176,605 | -0.45(-2.31%) |
Nov 07, 2018 | 19.43 | 19.58 | 19.22 | 19.51 | 185,021 | +0.32(+1.67%) |
Nov 06, 2018 | 19.18 | 19.23 | 18.97 | 19.19 | 167,739 | +0.04(+0.21%) |
Nov 05, 2018 | 19.01 | 19.19 | 18.99 | 19.15 | 238,222 | +0.32(+1.70%) |
Nov 02, 2018 | 19.04 | 19.19 | 18.63 | 18.83 | 272,600 | -0.05(-0.26%) |
Nov 01, 2018 | 18.76 | 18.95 | 18.56 | 18.88 | 710,323 | +0.19(+1.02%) |
Oct 31, 2018 | 18.70 | 19.02 | 18.68 | 18.69 | 262,825 | +0.12(+0.65%) |
Oct 30, 2018 | 18.12 | 18.61 | 18.07 | 18.57 | 317,474 | +0.40(+2.20%) |
Oct 29, 2018 | 18.62 | 18.70 | 17.93 | 18.17 | 482,541 | -0.38(-2.05%) |
Oct 26, 2018 | 18.50 | 18.80 | 18.25 | 18.55 | 418,300 | -0.15(-0.80%) |
Oct 25, 2018 | 18.72 | 18.89 | 18.59 | 18.70 | 596,087 | +0.21(+1.15%) |
Oct 24, 2018 | 19.34 | 19.34 | 18.47 | 18.49 | 517,077 | -0.76(-3.96%) |
Oct 23, 2018 | 19.46 | 19.46 | 19.01 | 19.25 | 2,436,517 | -0.58(-2.92%) |
Oct 22, 2018 | 20.05 | 20.08 | 19.70 | 19.83 | 890,600 | -0.23(-1.15%) |
Oct 19, 2018 | 20.12 | 20.35 | 20.03 | 20.06 | 100,500 | -0.17(-0.84%) |
Oct 18, 2018 | 20.21 | 20.42 | 20.13 | 20.23 | 162,971 | -0.14(-0.69%) |
Oct 17, 2018 | 20.51 | 20.51 | 20.21 | 20.37 | 154,134 | -0.17(-0.83%) |
Oct 16, 2018 | 20.42 | 20.56 | 20.34 | 20.54 | 875,889 | +0.20(+0.98%) |
Oct 15, 2018 | 20.48 | 20.56 | 20.33 | 20.34 | 174,251 | -0.13(-0.64%) |
Oct 12, 2018 | 20.64 | 20.65 | 20.14 | 20.47 | 208,100 | +0.10(+0.49%) |
Oct 11, 2018 | 20.86 | 20.90 | 20.26 | 20.37 | 343,374 | -0.64(-3.05%) |
Oct 10, 2018 | 21.83 | 21.84 | 21.00 | 21.01 | 297,622 | -0.81(-3.71%) |
Oct 09, 2018 | 21.64 | 21.95 | 21.60 | 21.82 | 467,277 | +0.20(+0.93%) |
Oct 08, 2018 | 21.49 | 21.63 | 21.35 | 21.62 | 143,526 | -0.01(-0.05%) |
Oct 05, 2018 | 21.64 | 21.70 | 21.48 | 21.63 | 229,000 | -0.01(-0.05%) |
Oct 04, 2018 | 21.70 | 21.81 | 21.51 | 21.64 | 171,150 | -0.13(-0.60%) |
Oct 03, 2018 | 21.64 | 21.82 | 21.58 | 21.77 | 227,738 | +0.20(+0.93%) |
Oct 02, 2018 | 21.56 | 21.63 | 21.40 | 21.57 | 222,755 | +0.01(+0.05%) |