Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.64 | 17.93 | 17.54 | 17.67 | 3,451,600 | +0.15(+0.86%) |
Dec 28, 2018 | 17.95 | 18.05 | 17.42 | 17.52 | 2,905,700 | -0.39(-2.18%) |
Dec 27, 2018 | 17.58 | 17.93 | 17.10 | 17.91 | 4,360,885 | +0.09(+0.51%) |
Dec 26, 2018 | 16.79 | 17.84 | 16.52 | 17.82 | 3,963,600 | +1.07(+6.39%) |
Dec 24, 2018 | 16.74 | 17.36 | 16.57 | 16.75 | 2,688,500 | -0.21(-1.24%) |
Dec 21, 2018 | 17.77 | 17.95 | 16.85 | 16.96 | 9,400,900 | -0.73(-4.13%) |
Dec 20, 2018 | 18.07 | 18.28 | 17.46 | 17.69 | 9,096,020 | -0.41(-2.27%) |
Dec 19, 2018 | 18.64 | 18.69 | 17.83 | 18.10 | 7,453,480 | -0.71(-3.77%) |
Dec 18, 2018 | 18.56 | 19.14 | 18.28 | 18.81 | 6,278,461 | +0.41(+2.23%) |
Dec 17, 2018 | 18.75 | 19.20 | 18.25 | 18.40 | 7,452,909 | -0.59(-3.11%) |
Dec 14, 2018 | 18.50 | 19.44 | 18.33 | 18.99 | 8,339,000 | +0.22(+1.17%) |
Dec 13, 2018 | 19.95 | 20.09 | 18.75 | 18.77 | 13,641,664 | -1.04(-5.25%) |
Dec 12, 2018 | 21.05 | 21.18 | 19.44 | 19.81 | 16,698,969 | -2.31(-10.44%) |
Dec 11, 2018 | 22.54 | 22.82 | 21.84 | 22.12 | 7,163,882 | -0.27(-1.21%) |
Dec 10, 2018 | 23.41 | 23.59 | 22.18 | 22.39 | 6,412,105 | -1.06(-4.52%) |
Dec 07, 2018 | 24.00 | 24.34 | 23.22 | 23.45 | 6,983,800 | -0.62(-2.58%) |
Dec 06, 2018 | 22.85 | 24.10 | 22.71 | 24.07 | 5,683,531 | +0.73(+3.13%) |
Dec 04, 2018 | 23.99 | 24.30 | 23.06 | 23.34 | 5,654,400 | -0.65(-2.71%) |
Dec 03, 2018 | 24.43 | 24.96 | 23.90 | 23.99 | 6,967,599 | +0.11(+0.46%) |
Nov 30, 2018 | 23.54 | 24.25 | 23.33 | 23.88 | 6,828,000 | +0.74(+3.20%) |
Nov 29, 2018 | 22.87 | 23.53 | 22.37 | 23.14 | 4,355,789 | +0.13(+0.56%) |
Nov 28, 2018 | 22.08 | 23.33 | 21.88 | 23.01 | 5,934,291 | +1.21(+5.55%) |
Nov 27, 2018 | 21.78 | 21.98 | 21.36 | 21.80 | 3,814,148 | -0.42(-1.89%) |
Nov 26, 2018 | 21.63 | 22.27 | 21.63 | 22.22 | 3,079,055 | +0.72(+3.35%) |
Nov 23, 2018 | 21.32 | 21.63 | 21.28 | 21.50 | 1,673,100 | +0.00(+0.00%) |
Nov 21, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.67(+3.22%) | |
Nov 20, 2018 | 20.50 | 21.02 | 20.29 | 20.83 | 4,630,366 | -0.31(-1.47%) |
Nov 19, 2018 | 21.55 | 21.75 | 20.89 | 21.14 | 5,063,881 | -0.61(-2.80%) |
Nov 16, 2018 | 22.17 | 22.21 | 21.57 | 21.75 | 3,706,400 | -0.64(-2.86%) |
Nov 15, 2018 | 22.39 | 22.41 | 21.33 | 22.39 | 4,795,711 | -0.19(-0.84%) |
Nov 14, 2018 | 23.11 | 23.66 | 22.52 | 22.58 | 4,059,040 | -0.21(-0.92%) |
Nov 13, 2018 | 22.67 | 23.21 | 22.64 | 22.79 | 4,122,466 | +0.20(+0.89%) |
Nov 12, 2018 | 22.73 | 23.43 | 22.38 | 22.59 | 3,776,298 | -0.16(-0.70%) |
Nov 09, 2018 | 22.66 | 23.39 | 22.62 | 22.75 | 3,456,800 | -0.23(-1.00%) |
Nov 08, 2018 | 22.85 | 22.99 | 22.52 | 22.98 | 3,224,841 | +0.10(+0.44%) |
Nov 07, 2018 | 23.21 | 23.22 | 22.56 | 22.88 | 4,292,207 | -0.42(-1.80%) |
Nov 06, 2018 | 23.62 | 23.73 | 22.84 | 23.30 | 4,987,716 | -0.69(-2.88%) |
Nov 05, 2018 | 24.19 | 24.58 | 23.80 | 23.99 | 8,993,633 | +0.29(+1.22%) |
Nov 02, 2018 | 23.26 | 23.92 | 22.98 | 23.70 | 6,022,600 | +0.36(+1.54%) |
Nov 01, 2018 | 22.11 | 23.67 | 21.68 | 23.34 | 8,297,413 | +1.23(+5.56%) |
Oct 31, 2018 | 22.96 | 23.88 | 22.08 | 22.11 | 13,280,158 | -1.12(-4.82%) |
Oct 30, 2018 | 21.71 | 23.37 | 21.58 | 23.23 | 32,430,032 | +5.04(+27.71%) |
Oct 29, 2018 | 18.28 | 18.98 | 17.75 | 18.19 | 8,457,289 | +0.21(+1.17%) |
Oct 26, 2018 | 18.23 | 18.34 | 17.34 | 17.98 | 5,912,000 | -0.53(-2.86%) |
Oct 25, 2018 | 18.40 | 18.77 | 18.21 | 18.51 | 4,320,363 | +0.28(+1.54%) |
Oct 24, 2018 | 18.61 | 18.83 | 18.23 | 18.23 | 3,766,677 | -0.30(-1.62%) |
Oct 23, 2018 | 18.24 | 18.67 | 17.84 | 18.53 | 6,773,877 | -0.05(-0.27%) |
Oct 22, 2018 | 18.31 | 18.66 | 18.21 | 18.58 | 3,826,043 | +0.38(+2.09%) |
Oct 19, 2018 | 18.74 | 18.80 | 18.09 | 18.20 | 3,837,000 | -0.42(-2.26%) |
Oct 18, 2018 | 19.04 | 19.29 | 18.47 | 18.62 | 3,429,750 | -0.50(-2.62%) |
Oct 17, 2018 | 19.56 | 19.69 | 18.89 | 19.12 | 3,101,458 | -0.44(-2.25%) |
Oct 16, 2018 | 18.85 | 19.57 | 18.64 | 19.56 | 3,805,993 | +0.80(+4.26%) |
Oct 15, 2018 | 18.71 | 19.04 | 18.47 | 18.76 | 3,572,385 | +0.09(+0.48%) |
Oct 12, 2018 | 18.56 | 18.80 | 18.23 | 18.67 | 5,112,600 | +0.44(+2.41%) |
Oct 11, 2018 | 18.15 | 18.76 | 17.89 | 18.23 | 6,832,552 | -0.03(-0.16%) |
Oct 10, 2018 | 19.21 | 19.24 | 18.19 | 18.26 | 5,315,861 | -1.14(-5.88%) |
Oct 09, 2018 | 19.38 | 19.95 | 19.34 | 19.40 | 3,154,644 | +0.05(+0.26%) |
Oct 08, 2018 | 19.31 | 19.48 | 18.89 | 19.35 | 2,754,496 | -0.07(-0.36%) |
Oct 05, 2018 | 19.80 | 19.94 | 19.08 | 19.42 | 4,358,400 | -0.46(-2.31%) |
Oct 04, 2018 | 20.54 | 20.61 | 19.75 | 19.88 | 4,674,240 | -0.65(-3.17%) |
Oct 03, 2018 | 20.27 | 20.75 | 19.88 | 20.53 | 3,391,433 | +0.32(+1.58%) |
Oct 02, 2018 | 21.20 | 21.21 | 20.10 | 20.21 | 8,462,745 | -0.93(-4.40%) |