Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.89 | 17.11 | 16.42 | 16.80 | 12,336,255 | +0.06(+0.36%) |
Dec 28, 2018 | 17.13 | 17.27 | 16.56 | 16.74 | 10,440,599 | -0.33(-1.92%) |
Dec 27, 2018 | 16.57 | 17.07 | 16.22 | 17.07 | 11,164,159 | +0.14(+0.84%) |
Dec 26, 2018 | 15.74 | 16.94 | 15.19 | 16.93 | 13,338,702 | +1.29(+8.25%) |
Dec 24, 2018 | 16.11 | 16.36 | 15.63 | 15.64 | 7,152,442 | -0.69(-4.24%) |
Dec 21, 2018 | 16.74 | 17.00 | 16.31 | 16.33 | 21,841,634 | -0.45(-2.67%) |
Dec 20, 2018 | 17.38 | 17.77 | 16.70 | 16.78 | 18,248,174 | -1.00(-5.62%) |
Dec 19, 2018 | 18.35 | 18.71 | 17.65 | 17.78 | 14,284,880 | -0.42(-2.29%) |
Dec 18, 2018 | 18.98 | 19.17 | 18.18 | 18.20 | 13,197,722 | -0.82(-4.31%) |
Dec 17, 2018 | 19.14 | 19.80 | 18.90 | 19.02 | 12,007,059 | -0.25(-1.28%) |
Dec 14, 2018 | 19.76 | 19.79 | 19.21 | 19.26 | 8,612,548 | -0.77(-3.83%) |
Dec 13, 2018 | 20.20 | 20.30 | 19.68 | 20.03 | 10,698,915 | -0.25(-1.21%) |
Dec 12, 2018 | 20.23 | 20.89 | 20.22 | 20.28 | 11,081,604 | +0.39(+1.98%) |
Dec 11, 2018 | 19.85 | 20.20 | 19.53 | 19.88 | 12,914,341 | +0.36(+1.83%) |
Dec 10, 2018 | 19.74 | 20.16 | 19.21 | 19.53 | 10,497,526 | -0.69(-3.42%) |
Dec 07, 2018 | 21.01 | 21.36 | 20.17 | 20.22 | 11,358,017 | -0.41(-1.98%) |
Dec 06, 2018 | 20.26 | 20.69 | 19.80 | 20.63 | 13,225,653 | -0.31(-1.49%) |
Dec 04, 2018 | 21.39 | 21.59 | 20.88 | 20.94 | 13,137,764 | -0.45(-2.09%) |
Dec 03, 2018 | 21.08 | 21.69 | 20.87 | 21.39 | 15,793,181 | +1.29(+6.44%) |
Nov 30, 2018 | 19.71 | 20.18 | 19.31 | 20.09 | 13,658,948 | +0.09(+0.45%) |
Nov 29, 2018 | 20.04 | 20.33 | 19.78 | 20.00 | 10,795,848 | +0.03(+0.15%) |
Nov 28, 2018 | 19.74 | 19.97 | 19.23 | 19.97 | 8,272,587 | +0.19(+0.98%) |
Nov 27, 2018 | 20.14 | 20.34 | 19.68 | 19.78 | 8,191,143 | -0.39(-1.92%) |
Nov 26, 2018 | 20.28 | 20.54 | 19.91 | 20.17 | 10,077,282 | +0.16(+0.82%) |
Nov 23, 2018 | 20.34 | 20.65 | 19.92 | 20.00 | 7,460,707 | -1.20(-5.68%) |
Nov 21, 2018 | 21.21 | 21.21 | 21.21 | 0 | +0.81(+3.97%) | |
Nov 20, 2018 | 21.44 | 21.55 | 20.11 | 20.40 | 15,653,120 | -1.62(-7.36%) |
Nov 19, 2018 | 21.85 | 22.34 | 21.67 | 22.02 | 10,454,702 | +0.04(+0.20%) |
Nov 16, 2018 | 22.75 | 23.00 | 21.51 | 21.97 | 24,132,944 | -0.79(-3.46%) |
Nov 15, 2018 | 22.59 | 22.91 | 22.23 | 22.76 | 13,613,315 | +0.06(+0.26%) |
Nov 14, 2018 | 23.59 | 23.76 | 22.50 | 22.70 | 10,446,694 | -0.27(-1.17%) |
Nov 13, 2018 | 23.32 | 23.93 | 22.92 | 22.97 | 10,730,903 | -0.48(-2.06%) |
Nov 12, 2018 | 24.89 | 24.89 | 23.41 | 23.45 | 9,036,918 | -1.09(-4.42%) |
Nov 09, 2018 | 23.83 | 24.71 | 23.57 | 24.54 | 10,624,404 | +0.22(+0.89%) |
Nov 08, 2018 | 25.01 | 25.45 | 24.19 | 24.32 | 9,022,542 | -0.85(-3.37%) |
Nov 07, 2018 | 24.86 | 25.76 | 24.45 | 25.17 | 15,328,991 | +0.69(+2.82%) |
Nov 06, 2018 | 24.72 | 24.98 | 24.13 | 24.48 | 10,635,827 | -0.13(-0.51%) |
Nov 05, 2018 | 24.41 | 24.74 | 24.30 | 24.60 | 8,097,506 | +0.61(+2.54%) |
Nov 02, 2018 | 24.52 | 24.89 | 23.93 | 23.99 | 8,482,222 | -0.43(-1.76%) |
Nov 01, 2018 | 24.18 | 25.06 | 24.06 | 24.43 | 13,215,883 | +0.34(+1.42%) |
Oct 31, 2018 | 24.36 | 24.72 | 24.05 | 24.08 | 10,807,421 | +0.06(+0.25%) |
Oct 30, 2018 | 22.86 | 24.08 | 22.79 | 24.02 | 10,115,294 | +1.00(+4.33%) |
Oct 29, 2018 | 24.22 | 24.28 | 22.57 | 23.03 | 9,530,573 | -1.04(-4.32%) |
Oct 26, 2018 | 23.92 | 24.46 | 23.55 | 24.07 | 9,909,491 | -0.35(-1.43%) |
Oct 25, 2018 | 24.22 | 24.74 | 24.02 | 24.42 | 8,642,128 | +0.54(+2.24%) |
Oct 24, 2018 | 25.44 | 25.48 | 23.84 | 23.88 | 9,980,466 | -1.19(-4.74%) |
Oct 23, 2018 | 25.27 | 25.40 | 24.72 | 25.07 | 9,667,602 | -0.85(-3.27%) |
Oct 22, 2018 | 25.91 | 26.08 | 25.53 | 25.92 | 6,658,656 | -0.05(-0.20%) |
Oct 19, 2018 | 26.19 | 26.57 | 25.93 | 25.97 | 6,045,815 | -0.12(-0.46%) |
Oct 18, 2018 | 26.26 | 26.58 | 25.77 | 26.09 | 10,466,271 | -0.67(-2.50%) |
Oct 17, 2018 | 27.32 | 27.49 | 26.46 | 26.76 | 11,203,809 | -0.80(-2.91%) |
Oct 16, 2018 | 27.47 | 28.05 | 27.26 | 27.56 | 10,083,918 | +0.72(+2.69%) |
Oct 15, 2018 | 27.44 | 27.61 | 26.79 | 26.84 | 8,514,082 | -0.39(-1.42%) |
Oct 12, 2018 | 27.39 | 27.49 | 26.63 | 27.23 | 10,318,878 | +0.44(+1.64%) |
Oct 11, 2018 | 27.48 | 27.80 | 26.66 | 26.79 | 12,953,039 | -0.94(-3.38%) |
Oct 10, 2018 | 29.29 | 29.36 | 27.69 | 27.73 | 11,153,640 | -1.64(-5.59%) |
Oct 09, 2018 | 28.85 | 29.75 | 28.59 | 29.37 | 9,983,953 | +0.54(+1.88%) |
Oct 08, 2018 | 29.51 | 29.63 | 28.73 | 28.83 | 10,998,389 | -0.94(-3.15%) |
Oct 05, 2018 | 29.87 | 30.28 | 29.46 | 29.76 | 6,841,717 | -0.07(-0.25%) |
Oct 04, 2018 | 30.02 | 30.38 | 29.61 | 29.84 | 5,724,997 | -0.38(-1.25%) |
Oct 03, 2018 | 29.64 | 30.31 | 29.34 | 30.22 | 8,185,797 | +0.59(+1.98%) |
Oct 02, 2018 | 30.14 | 30.14 | 29.52 | 29.63 | 9,106,058 | -0.25(-0.85%) |