Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.90 | 17.03 | 16.50 | 17.01 | 11,631,677 | +0.45(+2.69%) |
Dec 28, 2018 | 16.90 | 17.28 | 16.29 | 16.57 | 25,657,192 | -0.08(-0.47%) |
Dec 27, 2018 | 15.54 | 16.66 | 14.82 | 16.65 | 22,369,332 | +0.43(+2.65%) |
Dec 26, 2018 | 14.43 | 16.22 | 14.01 | 16.22 | 24,677,264 | +2.08(+14.72%) |
Dec 24, 2018 | 15.01 | 15.26 | 14.12 | 14.14 | 15,985,182 | -1.21(-7.88%) |
Dec 21, 2018 | 16.55 | 17.14 | 15.21 | 15.34 | 29,491,804 | -1.03(-6.28%) |
Dec 20, 2018 | 16.90 | 17.26 | 15.84 | 16.37 | 25,991,600 | -0.84(-4.90%) |
Dec 19, 2018 | 18.05 | 18.92 | 16.82 | 17.22 | 24,067,910 | -0.83(-4.59%) |
Dec 18, 2018 | 18.48 | 18.63 | 17.66 | 18.04 | 11,641,178 | -0.03(-0.19%) |
Dec 17, 2018 | 18.99 | 19.26 | 17.69 | 18.08 | 19,190,112 | -1.16(-6.05%) |
Dec 14, 2018 | 19.81 | 20.06 | 19.09 | 19.24 | 11,123,873 | -1.14(-5.60%) |
Dec 13, 2018 | 20.64 | 20.86 | 20.09 | 20.38 | 10,980,900 | -0.02(-0.12%) |
Dec 12, 2018 | 20.86 | 21.20 | 20.39 | 20.41 | 13,270,661 | +0.32(+1.58%) |
Dec 11, 2018 | 20.89 | 20.95 | 19.73 | 20.09 | 14,371,518 | -0.00(-0.02%) |
Dec 10, 2018 | 19.93 | 20.34 | 18.85 | 20.10 | 16,919,392 | +0.09(+0.46%) |
Dec 07, 2018 | 21.38 | 21.83 | 19.76 | 20.00 | 22,083,412 | -1.51(-7.00%) |
Dec 06, 2018 | 20.54 | 21.51 | 19.71 | 21.51 | 19,064,310 | -0.14(-0.63%) |
Dec 04, 2018 | 23.70 | 23.81 | 21.51 | 21.65 | 24,544,532 | -2.27(-9.50%) |
Dec 03, 2018 | 24.20 | 24.22 | 23.49 | 23.92 | 12,335,415 | +0.86(+3.72%) |
Nov 30, 2018 | 22.55 | 23.19 | 22.48 | 23.06 | 9,885,927 | +0.45(+2.01%) |
Nov 29, 2018 | 22.56 | 23.01 | 22.24 | 22.61 | 11,732,214 | -0.15(-0.64%) |
Nov 28, 2018 | 21.59 | 22.76 | 21.33 | 22.75 | 13,085,404 | +1.46(+6.84%) |
Nov 27, 2018 | 20.82 | 21.30 | 20.66 | 21.30 | 7,192,133 | +0.20(+0.97%) |
Nov 26, 2018 | 20.72 | 21.11 | 20.60 | 21.09 | 8,386,747 | +0.95(+4.72%) |
Nov 23, 2018 | 20.09 | 20.49 | 20.09 | 20.14 | 4,583,109 | -0.41(-2.02%) |
Nov 21, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.20(+0.96%) | |
Nov 20, 2018 | 20.64 | 21.03 | 20.10 | 20.36 | 14,327,969 | -1.23(-5.69%) |
Nov 19, 2018 | 22.55 | 22.61 | 21.30 | 21.59 | 16,189,490 | -1.11(-4.90%) |
Nov 16, 2018 | 22.24 | 22.95 | 22.07 | 22.70 | 14,619,830 | +0.16(+0.71%) |
Nov 15, 2018 | 21.50 | 22.66 | 21.08 | 22.54 | 14,500,432 | +0.70(+3.19%) |
Nov 14, 2018 | 22.84 | 22.95 | 21.43 | 21.84 | 22,828,844 | -0.49(-2.18%) |
Nov 13, 2018 | 22.58 | 23.13 | 22.13 | 22.33 | 15,651,029 | -0.11(-0.50%) |
Nov 12, 2018 | 23.64 | 23.71 | 22.31 | 22.44 | 13,208,114 | -1.38(-5.81%) |
Nov 09, 2018 | 24.12 | 24.18 | 23.38 | 23.83 | 11,533,991 | -0.68(-2.77%) |
Nov 08, 2018 | 24.43 | 24.71 | 24.18 | 24.50 | 9,946,347 | -0.15(-0.59%) |
Nov 07, 2018 | 23.81 | 24.69 | 23.68 | 24.65 | 12,899,926 | +1.47(+6.35%) |
Nov 06, 2018 | 22.73 | 23.22 | 22.72 | 23.18 | 9,916,867 | +0.41(+1.80%) |
Nov 05, 2018 | 22.51 | 22.90 | 22.25 | 22.77 | 7,415,610 | +0.41(+1.83%) |
Nov 02, 2018 | 23.10 | 23.22 | 21.81 | 22.36 | 19,407,690 | -0.45(-1.97%) |
Nov 01, 2018 | 22.34 | 22.85 | 22.03 | 22.81 | 12,764,213 | +0.69(+3.13%) |
Oct 31, 2018 | 22.11 | 22.72 | 21.99 | 22.11 | 16,347,442 | +0.67(+3.11%) |
Oct 30, 2018 | 20.47 | 21.50 | 20.34 | 21.45 | 17,860,382 | +0.95(+4.64%) |
Oct 29, 2018 | 21.68 | 22.02 | 19.57 | 20.50 | 20,855,042 | -0.36(-1.73%) |
Oct 26, 2018 | 21.00 | 21.71 | 20.13 | 20.86 | 27,329,604 | -1.20(-5.44%) |
Oct 25, 2018 | 21.40 | 22.45 | 21.13 | 22.06 | 16,452,953 | +1.16(+5.55%) |
Oct 24, 2018 | 22.95 | 23.05 | 20.77 | 20.90 | 22,841,146 | -2.11(-9.15%) |
Oct 23, 2018 | 22.32 | 23.33 | 21.75 | 23.00 | 21,161,704 | -0.40(-1.71%) |
Oct 22, 2018 | 23.89 | 23.99 | 23.23 | 23.40 | 13,731,102 | -0.30(-1.25%) |
Oct 19, 2018 | 23.95 | 24.49 | 23.51 | 23.70 | 13,002,129 | -0.07(-0.29%) |
Oct 18, 2018 | 24.56 | 24.72 | 23.37 | 23.77 | 17,403,550 | -1.07(-4.30%) |
Oct 17, 2018 | 24.84 | 25.02 | 24.07 | 24.83 | 13,917,551 | +0.05(+0.22%) |
Oct 16, 2018 | 23.87 | 24.95 | 23.74 | 24.78 | 13,020,844 | +1.46(+6.27%) |
Oct 15, 2018 | 23.60 | 23.99 | 23.28 | 23.32 | 12,308,235 | -0.40(-1.69%) |
Oct 12, 2018 | 23.93 | 24.00 | 22.81 | 23.72 | 21,370,268 | +0.92(+4.04%) |
Oct 11, 2018 | 24.08 | 24.53 | 22.29 | 22.80 | 36,264,924 | -1.58(-6.48%) |
Oct 10, 2018 | 26.79 | 26.80 | 24.28 | 24.38 | 20,594,648 | -2.60(-9.63%) |
Oct 09, 2018 | 26.97 | 27.38 | 26.78 | 26.97 | 8,912,023 | -0.11(-0.40%) |
Oct 08, 2018 | 26.87 | 27.20 | 26.43 | 27.08 | 10,329,265 | -0.04(-0.16%) |
Oct 05, 2018 | 27.62 | 27.79 | 26.63 | 27.12 | 11,443,925 | -0.44(-1.59%) |
Oct 04, 2018 | 28.08 | 28.08 | 27.04 | 27.56 | 12,023,598 | -0.68(-2.40%) |
Oct 03, 2018 | 28.51 | 28.67 | 28.12 | 28.24 | 5,576,763 | +0.04(+0.14%) |
Oct 02, 2018 | 28.21 | 28.43 | 28.08 | 28.20 | 4,454,179 | -0.03(-0.10%) |