Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.82 | 18.68 | 17.60 | 18.44 | 914,800 | +0.84(+4.77%) |
Dec 28, 2018 | 17.30 | 17.73 | 17.30 | 17.60 | 1,162,100 | +0.39(+2.27%) |
Dec 27, 2018 | 17.28 | 17.50 | 16.65 | 17.21 | 932,449 | -0.25(-1.43%) |
Dec 26, 2018 | 16.77 | 17.63 | 16.76 | 17.46 | 626,808 | +0.75(+4.49%) |
Dec 24, 2018 | 16.78 | 16.81 | 16.14 | 16.71 | 367,500 | -0.28(-1.65%) |
Dec 21, 2018 | 18.00 | 18.07 | 16.43 | 16.99 | 1,363,400 | -0.79(-4.44%) |
Dec 20, 2018 | 18.14 | 18.39 | 17.67 | 17.78 | 2,110,431 | -0.34(-1.88%) |
Dec 19, 2018 | 18.44 | 18.94 | 17.90 | 18.12 | 1,168,598 | -0.33(-1.79%) |
Dec 18, 2018 | 17.75 | 18.66 | 17.71 | 18.45 | 991,436 | +0.82(+4.65%) |
Dec 17, 2018 | 17.62 | 18.61 | 17.01 | 17.63 | 2,990,234 | -0.08(-0.45%) |
Dec 14, 2018 | 18.40 | 18.89 | 17.61 | 17.71 | 989,200 | -0.83(-4.48%) |
Dec 13, 2018 | 20.05 | 20.15 | 18.21 | 18.54 | 1,584,368 | -1.32(-6.65%) |
Dec 12, 2018 | 20.84 | 20.95 | 19.85 | 19.86 | 1,578,875 | -0.73(-3.55%) |
Dec 11, 2018 | 20.20 | 21.05 | 20.20 | 20.59 | 2,185,299 | +0.72(+3.62%) |
Dec 10, 2018 | 20.73 | 21.04 | 19.65 | 19.87 | 1,518,936 | -0.89(-4.29%) |
Dec 07, 2018 | 21.86 | 22.41 | 20.30 | 20.76 | 1,346,300 | -0.91(-4.20%) |
Dec 06, 2018 | 21.52 | 22.02 | 21.25 | 21.67 | 1,556,145 | -0.42(-1.90%) |
Dec 04, 2018 | 22.42 | 23.00 | 21.70 | 22.09 | 1,182,700 | -0.39(-1.73%) |
Dec 03, 2018 | 24.33 | 24.50 | 22.48 | 22.48 | 1,777,295 | -1.09(-4.62%) |
Nov 30, 2018 | 23.51 | 24.04 | 22.37 | 23.57 | 1,549,700 | -0.28(-1.17%) |
Nov 29, 2018 | 24.04 | 24.37 | 23.47 | 23.85 | 1,895,054 | -0.18(-0.75%) |
Nov 28, 2018 | 23.06 | 24.48 | 22.70 | 24.03 | 2,246,525 | +1.25(+5.49%) |
Nov 27, 2018 | 22.68 | 25.75 | 22.25 | 22.78 | 4,635,590 | +1.08(+4.98%) |
Nov 26, 2018 | 21.90 | 22.29 | 21.27 | 21.70 | 1,238,132 | -0.14(-0.64%) |
Nov 23, 2018 | 22.25 | 22.25 | 21.09 | 21.84 | 723,000 | -0.50(-2.24%) |
Nov 21, 2018 | 22.34 | 22.34 | 22.34 | 0 | +1.12(+5.28%) | |
Nov 20, 2018 | 21.40 | 21.75 | 20.05 | 21.22 | 2,460,833 | -0.78(-3.55%) |
Nov 19, 2018 | 24.74 | 25.00 | 21.80 | 22.00 | 3,320,712 | -3.31(-13.08%) |
Nov 16, 2018 | 24.64 | 25.90 | 24.52 | 25.31 | 1,486,600 | +0.67(+2.72%) |
Nov 15, 2018 | 23.50 | 24.82 | 23.12 | 24.64 | 1,079,153 | +1.20(+5.12%) |
Nov 14, 2018 | 25.00 | 25.30 | 23.37 | 23.44 | 2,032,184 | -1.36(-5.48%) |
Nov 13, 2018 | 25.09 | 25.89 | 24.75 | 24.80 | 620,595 | -0.21(-0.84%) |
Nov 12, 2018 | 27.52 | 27.67 | 24.16 | 25.01 | 2,864,354 | -2.36(-8.62%) |
Nov 09, 2018 | 28.55 | 28.59 | 27.00 | 27.37 | 2,457,000 | -0.33(-1.19%) |
Nov 08, 2018 | 27.70 | 28.23 | 26.25 | 27.70 | 4,920,801 | -1.70(-5.78%) |
Nov 07, 2018 | 30.50 | 30.75 | 29.35 | 29.40 | 622,462 | -1.07(-3.51%) |
Nov 06, 2018 | 30.69 | 30.94 | 29.51 | 30.47 | 462,688 | -0.28(-0.91%) |
Nov 05, 2018 | 30.35 | 31.72 | 29.96 | 30.75 | 693,835 | +0.62(+2.06%) |
Nov 02, 2018 | 29.86 | 30.62 | 29.60 | 30.13 | 872,600 | +0.71(+2.41%) |
Nov 01, 2018 | 28.98 | 29.88 | 28.50 | 29.42 | 1,491,693 | +0.73(+2.54%) |
Oct 31, 2018 | 29.13 | 29.90 | 28.50 | 28.69 | 1,984,988 | +0.01(+0.03%) |
Oct 30, 2018 | 29.00 | 29.40 | 27.59 | 28.68 | 2,613,394 | -0.38(-1.31%) |
Oct 29, 2018 | 32.24 | 32.50 | 29.00 | 29.06 | 2,144,859 | -2.03(-6.53%) |
Oct 26, 2018 | 30.70 | 31.21 | 29.75 | 31.09 | 5,137,400 | -0.26(-0.83%) |