Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.04 | 18.39 | 17.76 | 18.23 | 4,652,030 | +0.32(+1.79%) |
Dec 28, 2018 | 18.46 | 18.58 | 17.88 | 17.91 | 5,479,556 | -0.46(-2.49%) |
Dec 27, 2018 | 18.17 | 18.38 | 17.50 | 18.37 | 6,009,116 | -0.17(-0.94%) |
Dec 26, 2018 | 17.15 | 18.56 | 16.63 | 18.54 | 7,406,962 | +1.67(+9.91%) |
Dec 24, 2018 | 17.47 | 17.58 | 16.84 | 16.87 | 4,191,962 | -0.79(-4.46%) |
Dec 21, 2018 | 18.22 | 18.32 | 17.54 | 17.66 | 10,713,695 | -0.64(-3.51%) |
Dec 20, 2018 | 19.13 | 19.29 | 18.22 | 18.30 | 8,259,842 | -1.21(-6.18%) |
Dec 19, 2018 | 19.97 | 20.45 | 19.41 | 19.50 | 8,832,054 | -0.45(-2.24%) |
Dec 18, 2018 | 20.56 | 20.56 | 19.75 | 19.95 | 6,148,321 | -0.61(-2.98%) |
Dec 17, 2018 | 21.00 | 21.32 | 20.41 | 20.56 | 6,063,982 | -0.61(-2.89%) |
Dec 14, 2018 | 21.85 | 21.95 | 21.09 | 21.18 | 4,578,456 | -0.89(-4.05%) |
Dec 13, 2018 | 21.96 | 22.32 | 21.85 | 22.07 | 4,184,494 | -0.11(-0.48%) |
Dec 12, 2018 | 22.33 | 22.71 | 22.17 | 22.18 | 6,058,457 | +0.33(+1.51%) |
Dec 11, 2018 | 22.71 | 22.80 | 21.72 | 21.85 | 7,991,949 | -0.33(-1.49%) |
Dec 10, 2018 | 22.73 | 22.97 | 21.81 | 22.18 | 8,409,290 | -0.93(-4.04%) |
Dec 07, 2018 | 23.75 | 24.05 | 23.02 | 23.11 | 8,824,235 | -0.06(-0.25%) |
Dec 06, 2018 | 23.06 | 23.27 | 22.57 | 23.17 | 12,279,562 | -0.48(-2.01%) |
Dec 04, 2018 | 24.31 | 24.50 | 23.61 | 23.64 | 8,997,829 | -0.65(-2.68%) |
Dec 03, 2018 | 23.92 | 24.36 | 23.63 | 24.30 | 6,708,991 | +1.22(+5.31%) |
Nov 30, 2018 | 23.32 | 23.48 | 22.90 | 23.07 | 5,120,227 | -0.52(-2.18%) |
Nov 29, 2018 | 23.43 | 23.86 | 23.32 | 23.59 | 3,335,036 | +0.20(+0.87%) |
Nov 28, 2018 | 23.39 | 23.60 | 23.02 | 23.38 | 4,211,423 | +0.07(+0.29%) |
Nov 27, 2018 | 23.57 | 23.79 | 23.09 | 23.31 | 4,544,087 | -0.41(-1.72%) |
Nov 26, 2018 | 23.40 | 24.17 | 23.36 | 23.72 | 5,854,975 | +0.65(+2.82%) |
Nov 23, 2018 | 22.85 | 23.47 | 22.83 | 23.07 | 2,809,184 | -0.72(-3.02%) |
Nov 21, 2018 | 23.79 | 23.79 | 23.79 | 0 | +0.75(+3.25%) | |
Nov 20, 2018 | 23.72 | 23.81 | 22.86 | 23.04 | 7,347,673 | -1.20(-4.93%) |
Nov 19, 2018 | 23.96 | 24.65 | 23.88 | 24.24 | 7,528,384 | -0.22(-0.91%) |
Nov 16, 2018 | 24.80 | 25.07 | 24.31 | 24.46 | 6,002,291 | -0.32(-1.29%) |
Nov 15, 2018 | 23.76 | 24.98 | 23.73 | 24.78 | 6,362,077 | +0.74(+3.07%) |
Nov 14, 2018 | 24.53 | 24.88 | 23.84 | 24.04 | 5,762,172 | +0.16(+0.65%) |
Nov 13, 2018 | 24.26 | 24.62 | 23.76 | 23.89 | 8,447,685 | -0.50(-2.03%) |
Nov 12, 2018 | 25.96 | 25.96 | 24.33 | 24.38 | 7,725,198 | -1.39(-5.39%) |
Nov 09, 2018 | 25.57 | 26.10 | 25.33 | 25.77 | 5,667,350 | -0.37(-1.41%) |
Nov 08, 2018 | 27.07 | 27.25 | 26.05 | 26.14 | 7,459,467 | -1.22(-4.47%) |
Nov 07, 2018 | 28.00 | 28.14 | 27.00 | 27.37 | 17,135,676 | +1.10(+4.18%) |
Nov 06, 2018 | 26.19 | 26.38 | 25.63 | 26.27 | 6,462,890 | +0.10(+0.37%) |
Nov 05, 2018 | 26.11 | 26.45 | 25.73 | 26.17 | 5,936,670 | +0.57(+2.24%) |
Nov 02, 2018 | 25.72 | 26.70 | 25.39 | 25.60 | 9,767,833 | +0.21(+0.84%) |
Nov 01, 2018 | 24.29 | 25.55 | 23.90 | 25.38 | 10,167,748 | +1.34(+5.55%) |
Oct 31, 2018 | 24.38 | 24.72 | 23.99 | 24.05 | 7,345,524 | +0.08(+0.32%) |
Oct 30, 2018 | 23.33 | 24.17 | 23.19 | 23.97 | 7,819,165 | +0.50(+2.14%) |
Oct 29, 2018 | 24.97 | 24.99 | 23.06 | 23.47 | 10,916,991 | -1.36(-5.49%) |
Oct 26, 2018 | 25.34 | 25.55 | 24.50 | 24.83 | 10,159,581 | -0.92(-3.57%) |
Oct 25, 2018 | 25.65 | 26.15 | 25.32 | 25.75 | 6,607,586 | +0.47(+1.88%) |
Oct 24, 2018 | 27.29 | 27.29 | 25.20 | 25.28 | 7,896,198 | -1.81(-6.68%) |
Oct 23, 2018 | 27.49 | 27.55 | 26.78 | 27.09 | 6,596,431 | -0.98(-3.48%) |
Oct 22, 2018 | 28.18 | 28.42 | 27.95 | 28.06 | 6,177,083 | -0.21(-0.75%) |
Oct 19, 2018 | 29.70 | 29.70 | 28.19 | 28.28 | 10,794,361 | -1.43(-4.82%) |
Oct 18, 2018 | 29.94 | 30.20 | 29.43 | 29.71 | 3,649,236 | -0.68(-2.23%) |
Oct 17, 2018 | 30.64 | 30.70 | 30.03 | 30.39 | 2,452,134 | -0.39(-1.26%) |
Oct 16, 2018 | 30.98 | 30.98 | 30.49 | 30.77 | 4,006,717 | -0.10(-0.31%) |
Oct 15, 2018 | 30.75 | 31.12 | 30.43 | 30.87 | 3,546,790 | +0.28(+0.92%) |
Oct 12, 2018 | 30.58 | 30.94 | 29.97 | 30.59 | 5,105,314 | +0.61(+2.03%) |
Oct 11, 2018 | 30.06 | 30.58 | 29.69 | 29.98 | 3,958,169 | -0.27(-0.90%) |
Oct 10, 2018 | 31.33 | 31.49 | 30.21 | 30.25 | 3,820,204 | -1.22(-3.87%) |
Oct 09, 2018 | 30.98 | 31.67 | 30.81 | 31.47 | 2,573,592 | +0.54(+1.75%) |
Oct 08, 2018 | 30.40 | 31.00 | 30.23 | 30.93 | 3,325,891 | +0.26(+0.85%) |
Oct 05, 2018 | 30.45 | 30.99 | 30.36 | 30.67 | 4,666,558 | +0.28(+0.92%) |
Oct 04, 2018 | 30.44 | 30.96 | 30.15 | 30.39 | 2,549,973 | -0.32(-1.04%) |
Oct 03, 2018 | 30.33 | 30.87 | 30.08 | 30.71 | 4,028,743 | +0.40(+1.31%) |
Oct 02, 2018 | 30.78 | 30.78 | 30.22 | 30.31 | 3,466,705 | -0.43(-1.39%) |