Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.33 | 18.77 | 17.92 | 18.73 | 1,404,200 | +0.45(+2.46%) |
Dec 28, 2018 | 18.34 | 18.76 | 18.11 | 18.28 | 2,042,100 | +0.31(+1.73%) |
Dec 27, 2018 | 17.88 | 18.24 | 17.26 | 17.97 | 1,989,782 | -0.36(-1.96%) |
Dec 26, 2018 | 17.74 | 18.34 | 17.23 | 18.33 | 2,632,600 | +0.68(+3.85%) |
Dec 24, 2018 | 17.17 | 18.09 | 17.02 | 17.65 | 2,042,800 | +0.16(+0.91%) |
Dec 21, 2018 | 18.50 | 18.72 | 17.38 | 17.49 | 3,319,800 | -1.00(-5.41%) |
Dec 20, 2018 | 19.33 | 19.64 | 17.84 | 18.49 | 5,296,064 | -0.86(-4.44%) |
Dec 19, 2018 | 19.99 | 20.57 | 19.15 | 19.35 | 1,410,588 | -0.62(-3.10%) |
Dec 18, 2018 | 19.71 | 20.36 | 19.64 | 19.97 | 2,283,394 | +0.37(+1.89%) |
Dec 17, 2018 | 20.82 | 20.92 | 19.43 | 19.60 | 2,384,453 | -1.23(-5.90%) |
Dec 14, 2018 | 20.29 | 21.18 | 20.03 | 20.83 | 2,063,400 | +0.03(+0.14%) |
Dec 13, 2018 | 21.92 | 22.19 | 20.73 | 20.80 | 1,874,136 | -1.02(-4.67%) |
Dec 12, 2018 | 21.92 | 22.42 | 21.60 | 21.82 | 1,469,183 | +0.37(+1.72%) |
Dec 11, 2018 | 21.78 | 22.17 | 21.06 | 21.45 | 1,389,935 | +0.10(+0.47%) |
Dec 10, 2018 | 21.20 | 22.20 | 20.90 | 21.35 | 1,859,488 | -0.01(-0.05%) |
Dec 07, 2018 | 21.60 | 22.33 | 21.23 | 21.36 | 2,816,400 | +0.15(+0.71%) |
Dec 06, 2018 | 21.16 | 21.36 | 20.48 | 21.21 | 6,541,454 | -0.44(-2.03%) |
Dec 04, 2018 | 22.52 | 22.88 | 21.41 | 21.65 | 4,762,600 | -1.01(-4.46%) |
Dec 03, 2018 | 24.20 | 24.34 | 22.52 | 22.66 | 5,338,965 | -1.34(-5.58%) |
Nov 30, 2018 | 22.41 | 24.57 | 21.40 | 24.00 | 16,720,000 | -2.23(-8.50%) |
Nov 29, 2018 | 26.05 | 26.50 | 25.32 | 26.23 | 5,398,509 | +0.23(+0.88%) |
Nov 28, 2018 | 24.63 | 26.24 | 24.24 | 26.00 | 3,691,811 | +1.90(+7.88%) |
Nov 27, 2018 | 22.43 | 24.93 | 22.42 | 24.10 | 4,623,380 | +1.72(+7.69%) |
Nov 26, 2018 | 21.85 | 22.56 | 21.62 | 22.38 | 2,582,967 | +0.85(+3.95%) |
Nov 23, 2018 | 21.53 | 22.48 | 21.05 | 21.53 | 2,231,800 | -0.38(-1.73%) |
Nov 21, 2018 | 21.91 | 21.91 | 21.91 | 0 | +0.60(+2.82%) | |
Nov 20, 2018 | 20.25 | 21.49 | 20.02 | 21.31 | 3,102,457 | +0.16(+0.76%) |
Nov 19, 2018 | 23.17 | 23.59 | 21.07 | 21.15 | 2,848,234 | -2.42(-10.27%) |
Nov 16, 2018 | 24.50 | 25.13 | 23.37 | 23.57 | 2,033,200 | -1.03(-4.19%) |
Nov 15, 2018 | 23.04 | 24.66 | 22.70 | 24.60 | 1,965,132 | +1.42(+6.13%) |
Nov 14, 2018 | 22.86 | 23.49 | 22.52 | 23.18 | 2,255,876 | +0.70(+3.11%) |
Nov 13, 2018 | 22.69 | 23.30 | 22.13 | 22.48 | 2,420,520 | +0.17(+0.76%) |
Nov 12, 2018 | 24.60 | 24.65 | 22.23 | 22.31 | 4,166,345 | -2.20(-8.98%) |
Nov 09, 2018 | 25.44 | 25.59 | 23.14 | 24.51 | 4,960,900 | -0.93(-3.66%) |
Nov 08, 2018 | 26.73 | 27.11 | 24.71 | 25.44 | 6,857,164 | -2.55(-9.11%) |
Nov 07, 2018 | 27.93 | 28.35 | 27.65 | 27.99 | 1,528,963 | +0.11(+0.39%) |
Nov 06, 2018 | 27.00 | 28.04 | 27.00 | 27.88 | 1,491,073 | +0.76(+2.80%) |
Nov 05, 2018 | 26.85 | 27.80 | 26.76 | 27.12 | 1,517,955 | -0.05(-0.18%) |
Nov 02, 2018 | 28.32 | 28.72 | 26.52 | 27.17 | 2,538,200 | -0.85(-3.03%) |
Nov 01, 2018 | 27.18 | 28.28 | 26.66 | 28.02 | 2,702,961 | +1.03(+3.82%) |
Oct 31, 2018 | 26.30 | 27.57 | 26.17 | 26.99 | 2,619,127 | +1.03(+3.97%) |
Oct 30, 2018 | 25.42 | 26.05 | 24.35 | 25.96 | 3,883,742 | +0.54(+2.12%) |
Oct 29, 2018 | 28.18 | 28.76 | 24.94 | 25.42 | 5,643,188 | -1.87(-6.85%) |
Oct 26, 2018 | 28.37 | 28.45 | 26.97 | 27.29 | 4,869,800 | -1.97(-6.73%) |
Oct 25, 2018 | 30.49 | 30.98 | 28.39 | 29.26 | 5,298,558 | -0.49(-1.65%) |
Oct 24, 2018 | 31.23 | 31.66 | 29.66 | 29.75 | 4,434,887 | -1.15(-3.72%) |
Oct 23, 2018 | 30.87 | 31.36 | 30.00 | 30.90 | 3,091,101 | -0.84(-2.65%) |
Oct 22, 2018 | 30.19 | 32.07 | 29.71 | 31.74 | 5,218,260 | +1.84(+6.15%) |
Oct 19, 2018 | 30.42 | 31.55 | 29.11 | 29.90 | 4,210,200 | -0.42(-1.39%) |
Oct 18, 2018 | 31.11 | 31.80 | 30.08 | 30.32 | 4,709,815 | -0.95(-3.04%) |
Oct 17, 2018 | 30.38 | 31.60 | 30.32 | 31.27 | 4,516,736 | +0.85(+2.79%) |
Oct 16, 2018 | 28.37 | 30.65 | 28.13 | 30.42 | 4,963,254 | +2.73(+9.86%) |
Oct 15, 2018 | 26.63 | 27.86 | 26.51 | 27.69 | 1,912,082 | +0.68(+2.52%) |
Oct 12, 2018 | 27.54 | 27.72 | 26.66 | 27.01 | 2,210,600 | +0.55(+2.08%) |
Oct 11, 2018 | 26.11 | 26.98 | 26.00 | 26.46 | 3,528,324 | +0.65(+2.52%) |
Oct 10, 2018 | 28.81 | 28.85 | 25.77 | 25.81 | 5,470,824 | -3.18(-10.97%) |
Oct 09, 2018 | 27.37 | 29.02 | 27.10 | 28.99 | 2,564,444 | +1.07(+3.83%) |
Oct 08, 2018 | 27.96 | 28.93 | 26.86 | 27.92 | 4,700,912 | +0.97(+3.60%) |
Oct 05, 2018 | 27.70 | 27.93 | 26.38 | 26.95 | 2,620,600 | -0.80(-2.88%) |
Oct 04, 2018 | 29.57 | 29.80 | 27.50 | 27.75 | 4,534,574 | -1.91(-6.44%) |
Oct 03, 2018 | 28.91 | 30.05 | 28.91 | 29.66 | 5,014,625 | +1.38(+4.88%) |
Oct 02, 2018 | 28.25 | 29.69 | 27.82 | 28.28 | 2,899,063 | +0.15(+0.53%) |