Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.95 | 18.15 | 17.76 | 18.14 | 1,125,500 | +0.49(+2.78%) |
Dec 28, 2018 | 17.94 | 18.16 | 17.41 | 17.65 | 1,141,000 | -0.25(-1.40%) |
Dec 27, 2018 | 17.31 | 17.92 | 16.62 | 17.90 | 1,011,179 | +0.09(+0.51%) |
Dec 26, 2018 | 16.68 | 17.82 | 16.37 | 17.81 | 1,092,308 | +1.45(+8.86%) |
Dec 24, 2018 | 15.67 | 16.85 | 15.56 | 16.36 | 550,000 | +0.28(+1.74%) |
Dec 21, 2018 | 17.06 | 17.06 | 15.88 | 16.08 | 2,518,200 | -0.96(-5.63%) |
Dec 20, 2018 | 18.23 | 18.44 | 16.69 | 17.04 | 1,987,618 | -0.48(-2.74%) |
Dec 19, 2018 | 16.77 | 18.36 | 16.71 | 17.52 | 2,646,534 | +0.72(+4.29%) |
Dec 18, 2018 | 16.57 | 17.10 | 16.40 | 16.80 | 1,970,400 | +0.65(+4.02%) |
Dec 17, 2018 | 17.87 | 18.08 | 16.10 | 16.15 | 2,642,237 | -2.09(-11.46%) |
Dec 14, 2018 | 17.87 | 18.53 | 17.65 | 18.24 | 1,039,100 | +0.14(+0.77%) |
Dec 13, 2018 | 18.90 | 19.09 | 18.00 | 18.10 | 1,024,592 | -0.62(-3.31%) |
Dec 12, 2018 | 18.58 | 19.08 | 18.58 | 18.72 | 1,912,032 | +0.25(+1.35%) |
Dec 11, 2018 | 18.59 | 19.50 | 17.90 | 18.47 | 1,884,994 | +0.42(+2.33%) |
Dec 10, 2018 | 18.04 | 18.62 | 17.79 | 18.05 | 1,192,799 | -0.09(-0.50%) |
Dec 07, 2018 | 18.43 | 18.57 | 17.81 | 18.14 | 1,022,400 | -0.39(-2.10%) |
Dec 06, 2018 | 17.90 | 18.53 | 17.55 | 18.53 | 1,372,407 | +0.43(+2.38%) |
Dec 04, 2018 | 18.91 | 18.91 | 18.00 | 18.10 | 2,027,800 | -1.15(-5.97%) |
Dec 03, 2018 | 20.20 | 20.23 | 18.81 | 19.25 | 1,596,245 | +0.22(+1.16%) |
Nov 30, 2018 | 19.13 | 20.50 | 18.35 | 19.03 | 3,640,900 | -1.53(-7.44%) |
Nov 29, 2018 | 20.24 | 20.69 | 19.71 | 20.56 | 2,685,787 | +0.56(+2.80%) |
Nov 28, 2018 | 19.24 | 20.18 | 18.91 | 20.00 | 1,568,205 | +1.25(+6.67%) |
Nov 27, 2018 | 18.61 | 19.24 | 18.47 | 18.75 | 938,943 | -0.08(-0.42%) |
Nov 26, 2018 | 18.20 | 18.97 | 18.04 | 18.83 | 849,779 | +0.90(+5.02%) |
Nov 23, 2018 | 17.30 | 18.30 | 17.21 | 17.93 | 397,700 | +0.27(+1.53%) |
Nov 21, 2018 | 17.66 | 17.66 | 17.66 | 0 | +0.26(+1.49%) | |
Nov 20, 2018 | 16.52 | 17.77 | 16.00 | 17.40 | 2,011,841 | -0.36(-2.03%) |
Nov 19, 2018 | 20.73 | 20.80 | 17.71 | 17.76 | 2,165,036 | -2.97(-14.33%) |
Nov 16, 2018 | 21.05 | 21.51 | 20.39 | 20.73 | 780,500 | -0.54(-2.54%) |
Nov 15, 2018 | 20.37 | 21.38 | 20.26 | 21.27 | 819,416 | +0.82(+4.01%) |
Nov 14, 2018 | 20.78 | 21.00 | 20.31 | 20.45 | 855,214 | -0.01(-0.05%) |
Nov 13, 2018 | 20.48 | 21.10 | 20.22 | 20.46 | 670,838 | +0.13(+0.64%) |
Nov 12, 2018 | 20.93 | 21.10 | 20.00 | 20.33 | 795,974 | -0.64(-3.05%) |
Nov 09, 2018 | 21.44 | 21.70 | 20.38 | 20.97 | 1,010,500 | -0.88(-4.03%) |
Nov 08, 2018 | 21.50 | 22.02 | 21.10 | 21.85 | 1,211,221 | +0.36(+1.68%) |
Nov 07, 2018 | 21.24 | 21.51 | 20.85 | 21.49 | 1,770,102 | +0.69(+3.32%) |
Nov 06, 2018 | 20.87 | 21.19 | 20.50 | 20.80 | 786,434 | +0.09(+0.43%) |
Nov 05, 2018 | 20.94 | 21.02 | 20.24 | 20.71 | 600,229 | -0.07(-0.34%) |
Nov 02, 2018 | 20.80 | 21.27 | 20.49 | 20.78 | 1,342,200 | +0.18(+0.87%) |
Nov 01, 2018 | 20.52 | 20.90 | 20.01 | 20.60 | 1,264,683 | +0.18(+0.88%) |
Oct 31, 2018 | 19.71 | 20.51 | 19.50 | 20.42 | 1,718,068 | +1.07(+5.53%) |
Oct 30, 2018 | 18.49 | 19.35 | 18.40 | 19.35 | 1,110,386 | +0.89(+4.82%) |
Oct 29, 2018 | 19.55 | 19.94 | 18.18 | 18.46 | 1,141,609 | -0.57(-3.00%) |
Oct 26, 2018 | 18.51 | 19.49 | 18.45 | 19.03 | 1,063,500 | -0.29(-1.50%) |
Oct 25, 2018 | 18.12 | 19.62 | 17.87 | 19.32 | 1,395,728 | +1.41(+7.87%) |
Oct 24, 2018 | 19.45 | 19.69 | 17.87 | 17.91 | 1,170,995 | -1.58(-8.11%) |
Oct 23, 2018 | 18.87 | 19.79 | 18.58 | 19.49 | 859,454 | +0.09(+0.46%) |
Oct 22, 2018 | 20.11 | 20.21 | 19.21 | 19.40 | 1,180,948 | -0.60(-3.00%) |
Oct 19, 2018 | 21.08 | 21.29 | 19.78 | 20.00 | 1,828,700 | -0.90(-4.31%) |
Oct 18, 2018 | 20.72 | 21.31 | 20.26 | 20.90 | 1,174,340 | +0.07(+0.34%) |
Oct 17, 2018 | 21.07 | 21.25 | 20.00 | 20.83 | 1,252,077 | -0.08(-0.38%) |
Oct 16, 2018 | 20.45 | 21.10 | 19.81 | 20.91 | 2,124,570 | +1.12(+5.66%) |
Oct 15, 2018 | 18.03 | 20.30 | 17.73 | 19.79 | 3,176,054 | +1.69(+9.34%) |
Oct 12, 2018 | 19.21 | 19.21 | 17.96 | 18.10 | 2,350,200 | +0.27(+1.51%) |
Oct 11, 2018 | 18.50 | 18.92 | 17.72 | 17.83 | 2,639,793 | -0.68(-3.67%) |
Oct 10, 2018 | 19.28 | 20.11 | 18.15 | 18.51 | 2,509,048 | -1.14(-5.80%) |
Oct 09, 2018 | 19.50 | 20.10 | 18.97 | 19.65 | 4,978,786 | -0.29(-1.45%) |
Oct 08, 2018 | 20.89 | 21.24 | 19.77 | 19.94 | 2,119,372 | -1.22(-5.77%) |
Oct 05, 2018 | 21.26 | 21.48 | 20.69 | 21.16 | 1,474,200 | -0.16(-0.75%) |
Oct 04, 2018 | 20.89 | 21.50 | 20.52 | 21.32 | 1,627,859 | +0.22(+1.04%) |
Oct 03, 2018 | 20.71 | 21.43 | 20.42 | 21.10 | 2,058,355 | -0.01(-0.05%) |
Oct 02, 2018 | 21.58 | 21.86 | 20.41 | 21.11 | 1,719,217 | -0.36(-1.68%) |