Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.88 | 19.05 | 18.02 | 18.83 | 1,933,800 | +0.20(+1.07%) |
Dec 28, 2018 | 18.73 | 19.12 | 18.40 | 18.63 | 1,554,800 | -0.11(-0.59%) |
Dec 27, 2018 | 18.70 | 19.04 | 17.81 | 18.74 | 11,567,039 | -0.24(-1.26%) |
Dec 26, 2018 | 17.71 | 19.01 | 17.62 | 18.98 | 2,373,757 | +1.30(+7.35%) |
Dec 24, 2018 | 17.62 | 18.12 | 17.30 | 17.68 | 1,149,400 | -0.26(-1.45%) |
Dec 21, 2018 | 18.82 | 18.95 | 17.92 | 17.94 | 4,500,300 | -0.97(-5.13%) |
Dec 20, 2018 | 19.53 | 19.86 | 18.64 | 18.91 | 3,096,628 | -0.85(-4.30%) |
Dec 19, 2018 | 21.46 | 21.74 | 19.67 | 19.76 | 3,854,533 | -1.63(-7.62%) |
Dec 18, 2018 | 21.95 | 22.30 | 21.36 | 21.39 | 1,886,533 | -0.39(-1.79%) |
Dec 17, 2018 | 22.50 | 23.00 | 21.56 | 21.78 | 1,679,973 | -0.72(-3.20%) |
Dec 14, 2018 | 22.50 | 23.15 | 22.25 | 22.50 | 1,508,100 | -0.09(-0.40%) |
Dec 13, 2018 | 23.28 | 23.40 | 22.57 | 22.59 | 1,778,479 | -0.39(-1.70%) |
Dec 12, 2018 | 22.28 | 23.35 | 22.19 | 22.98 | 1,341,878 | +0.98(+4.45%) |
Dec 11, 2018 | 23.04 | 23.28 | 21.94 | 22.00 | 1,945,856 | -0.78(-3.42%) |
Dec 10, 2018 | 22.46 | 22.83 | 22.20 | 22.78 | 2,191,583 | +0.20(+0.89%) |
Dec 07, 2018 | 23.20 | 23.44 | 22.36 | 22.58 | 2,925,100 | -0.31(-1.35%) |
Dec 06, 2018 | 21.74 | 22.92 | 21.51 | 22.89 | 3,334,574 | +0.75(+3.39%) |
Dec 04, 2018 | 22.73 | 22.96 | 22.08 | 22.14 | 2,203,500 | -0.62(-2.72%) |
Dec 03, 2018 | 22.62 | 23.08 | 22.34 | 22.76 | 1,631,418 | +0.65(+2.94%) |
Nov 30, 2018 | 22.20 | 22.44 | 21.93 | 22.11 | 2,280,000 | -0.27(-1.21%) |
Nov 29, 2018 | 22.50 | 22.69 | 21.92 | 22.38 | 1,954,896 | -0.30(-1.32%) |
Nov 28, 2018 | 22.17 | 22.89 | 21.84 | 22.68 | 2,202,494 | +0.66(+3.00%) |
Nov 27, 2018 | 21.71 | 22.28 | 21.46 | 22.02 | 2,002,069 | +0.24(+1.10%) |
Nov 26, 2018 | 21.03 | 21.88 | 21.03 | 21.78 | 1,303,212 | +1.04(+5.01%) |
Nov 23, 2018 | 20.85 | 21.32 | 20.71 | 20.74 | 861,300 | -0.31(-1.47%) |
Nov 21, 2018 | 21.05 | 21.05 | 21.05 | 0 | +0.53(+2.58%) | |
Nov 20, 2018 | 20.80 | 20.85 | 20.15 | 20.52 | 1,797,750 | -0.48(-2.29%) |
Nov 19, 2018 | 21.38 | 21.50 | 20.80 | 21.00 | 1,843,290 | -0.40(-1.87%) |
Nov 16, 2018 | 21.38 | 21.86 | 21.06 | 21.40 | 2,396,000 | +0.03(+0.14%) |
Nov 15, 2018 | 21.14 | 21.40 | 20.35 | 21.37 | 2,439,350 | +0.05(+0.23%) |
Nov 14, 2018 | 20.35 | 21.92 | 20.30 | 21.32 | 3,586,235 | +1.56(+7.89%) |
Nov 13, 2018 | 20.23 | 20.75 | 19.59 | 19.76 | 2,161,970 | -0.30(-1.50%) |
Nov 12, 2018 | 20.81 | 21.04 | 18.76 | 20.06 | 2,686,177 | -0.86(-4.11%) |
Nov 09, 2018 | 21.39 | 21.83 | 20.56 | 20.92 | 4,416,600 | -0.77(-3.55%) |
Nov 08, 2018 | 22.08 | 22.27 | 21.40 | 21.69 | 1,933,404 | -0.71(-3.17%) |
Nov 07, 2018 | 22.34 | 22.65 | 21.65 | 22.40 | 3,025,974 | +0.17(+0.76%) |
Nov 06, 2018 | 22.28 | 22.76 | 21.77 | 22.23 | 1,867,160 | +0.06(+0.27%) |
Nov 05, 2018 | 23.18 | 23.29 | 21.95 | 22.17 | 4,014,269 | -1.03(-4.44%) |
Nov 02, 2018 | 23.95 | 24.81 | 22.84 | 23.20 | 3,250,800 | -0.68(-2.85%) |
Nov 01, 2018 | 22.50 | 25.37 | 22.12 | 23.88 | 5,573,357 | -0.40(-1.65%) |
Oct 31, 2018 | 23.70 | 24.89 | 23.21 | 24.28 | 3,541,467 | +0.96(+4.12%) |
Oct 30, 2018 | 22.27 | 23.50 | 21.91 | 23.32 | 2,374,329 | +0.94(+4.20%) |
Oct 29, 2018 | 23.40 | 23.88 | 22.09 | 22.38 | 2,836,138 | -1.05(-4.48%) |
Oct 26, 2018 | 24.22 | 24.22 | 23.10 | 23.43 | 2,913,800 | -1.18(-4.79%) |
Oct 25, 2018 | 23.90 | 24.73 | 23.59 | 24.61 | 2,185,178 | +0.87(+3.66%) |
Oct 24, 2018 | 25.05 | 25.34 | 23.62 | 23.74 | 3,857,940 | -1.40(-5.57%) |
Oct 23, 2018 | 26.39 | 26.45 | 24.98 | 25.14 | 2,871,211 | -1.77(-6.58%) |
Oct 22, 2018 | 28.37 | 28.50 | 26.75 | 26.91 | 3,399,473 | -1.24(-4.40%) |
Oct 19, 2018 | 29.73 | 29.83 | 27.75 | 28.15 | 2,238,100 | -1.66(-5.57%) |
Oct 18, 2018 | 29.60 | 29.92 | 29.36 | 29.81 | 3,237,381 | +0.01(+0.03%) |
Oct 17, 2018 | 29.20 | 29.94 | 28.64 | 29.80 | 3,588,983 | +0.68(+2.34%) |
Oct 16, 2018 | 28.62 | 29.39 | 28.01 | 29.12 | 2,398,310 | +0.61(+2.14%) |
Oct 15, 2018 | 29.96 | 30.15 | 28.38 | 28.51 | 5,170,946 | -1.41(-4.71%) |
Oct 12, 2018 | 29.12 | 30.05 | 28.85 | 29.92 | 3,227,200 | +1.35(+4.73%) |
Oct 11, 2018 | 29.10 | 29.57 | 28.32 | 28.57 | 1,990,356 | -0.55(-1.89%) |
Oct 10, 2018 | 28.98 | 29.98 | 28.94 | 29.12 | 3,796,751 | +0.34(+1.18%) |
Oct 09, 2018 | 28.46 | 28.92 | 27.65 | 28.78 | 17,877,280 | +0.32(+1.12%) |
Oct 08, 2018 | 30.10 | 30.15 | 28.26 | 28.46 | 4,540,851 | -1.58(-5.26%) |
Oct 05, 2018 | 32.41 | 32.41 | 29.68 | 30.04 | 5,094,700 | -2.79(-8.50%) |
Oct 04, 2018 | 33.74 | 33.74 | 32.76 | 32.83 | 929,154 | -1.09(-3.21%) |
Oct 03, 2018 | 33.73 | 34.72 | 33.62 | 33.92 | 1,580,249 | +0.33(+0.98%) |
Oct 02, 2018 | 33.14 | 33.77 | 32.88 | 33.59 | 1,673,738 | +0.84(+2.56%) |