Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.44 | 19.85 | 19.31 | 19.81 | 57,349,824 | +0.46(+2.38%) |
Dec 28, 2018 | 19.62 | 19.74 | 19.32 | 19.35 | 53,057,520 | -0.35(-1.76%) |
Dec 27, 2018 | 19.57 | 19.72 | 19.44 | 19.70 | 55,773,044 | +0.33(+1.70%) |
Dec 26, 2018 | 20.05 | 20.10 | 19.28 | 19.37 | 81,299,288 | -0.44(-2.23%) |
Dec 24, 2018 | 19.44 | 19.83 | 19.40 | 19.81 | 64,419,740 | +0.61(+3.18%) |
Dec 21, 2018 | 19.42 | 19.51 | 19.04 | 19.20 | 67,264,208 | -0.22(-1.11%) |
Dec 20, 2018 | 19.28 | 19.57 | 19.10 | 19.41 | 100,597,400 | +0.77(+4.16%) |
Dec 19, 2018 | 19.70 | 20.06 | 18.59 | 18.64 | 129,236,952 | -1.07(-5.41%) |
Dec 18, 2018 | 19.19 | 19.78 | 19.18 | 19.70 | 85,106,952 | +0.45(+2.33%) |
Dec 17, 2018 | 18.96 | 19.29 | 18.95 | 19.26 | 68,576,360 | +0.46(+2.44%) |
Dec 14, 2018 | 18.93 | 19.03 | 18.76 | 18.80 | 52,208,972 | -0.34(-1.76%) |
Dec 13, 2018 | 18.99 | 19.13 | 18.96 | 19.13 | 45,899,032 | +0.04(+0.20%) |
Dec 12, 2018 | 18.75 | 19.14 | 18.75 | 19.10 | 76,881,992 | +0.40(+2.15%) |
Dec 11, 2018 | 18.88 | 19.04 | 18.65 | 18.70 | 54,104,508 | -0.11(-0.60%) |
Dec 10, 2018 | 18.78 | 19.20 | 18.68 | 18.81 | 50,797,148 | -0.07(-0.35%) |
Dec 07, 2018 | 18.57 | 19.00 | 18.49 | 18.87 | 72,488,464 | +0.46(+2.49%) |
Dec 06, 2018 | 18.37 | 18.59 | 18.22 | 18.42 | 54,487,144 | +0.10(+0.56%) |
Dec 04, 2018 | 18.38 | 18.47 | 18.24 | 18.31 | 48,628,180 | +0.15(+0.82%) |
Dec 03, 2018 | 18.12 | 18.21 | 17.90 | 18.16 | 51,218,716 | +0.33(+1.83%) |
Nov 30, 2018 | 17.83 | 17.92 | 17.57 | 17.84 | 34,125,524 | -0.07(-0.42%) |
Nov 29, 2018 | 18.16 | 18.24 | 17.90 | 17.91 | 30,912,728 | -0.16(-0.88%) |
Nov 28, 2018 | 17.54 | 18.20 | 17.50 | 18.07 | 53,074,440 | +0.44(+2.49%) |
Nov 27, 2018 | 18.02 | 18.02 | 17.49 | 17.63 | 54,761,292 | -0.36(-2.03%) |
Nov 26, 2018 | 18.13 | 18.38 | 17.96 | 18.00 | 25,249,006 | -0.09(-0.52%) |
Nov 23, 2018 | 18.34 | 18.44 | 18.00 | 18.09 | 32,477,582 | -0.42(-2.27%) |
Nov 21, 2018 | 18.51 | 18.51 | 18.51 | 0 | +0.48(+2.64%) | |
Nov 20, 2018 | 18.23 | 18.23 | 17.72 | 18.03 | 36,225,488 | -0.08(-0.46%) |
Nov 19, 2018 | 18.08 | 18.37 | 18.06 | 18.12 | 42,770,892 | +0.01(+0.05%) |
Nov 16, 2018 | 18.10 | 18.22 | 18.02 | 18.11 | 49,394,728 | +0.27(+1.52%) |
Nov 15, 2018 | 17.65 | 17.87 | 17.57 | 17.84 | 42,435,972 | +0.24(+1.38%) |
Nov 14, 2018 | 17.16 | 17.83 | 17.14 | 17.59 | 71,435,960 | +0.38(+2.23%) |
Nov 13, 2018 | 17.47 | 17.50 | 17.06 | 17.21 | 40,038,012 | -0.18(-1.02%) |
Nov 12, 2018 | 17.56 | 17.65 | 17.37 | 17.39 | 40,992,096 | -0.40(-2.26%) |
Nov 09, 2018 | 17.69 | 17.86 | 17.55 | 17.79 | 51,564,976 | -0.32(-1.75%) |
Nov 08, 2018 | 17.91 | 18.19 | 17.89 | 18.11 | 39,374,556 | +0.07(+0.36%) |
Nov 07, 2018 | 18.24 | 18.28 | 18.00 | 18.04 | 24,158,978 | -0.08(-0.46%) |
Nov 06, 2018 | 18.30 | 18.37 | 18.04 | 18.13 | 27,875,442 | -0.15(-0.82%) |
Nov 05, 2018 | 18.15 | 18.50 | 18.07 | 18.28 | 31,679,508 | -0.07(-0.36%) |
Nov 02, 2018 | 18.21 | 18.36 | 18.09 | 18.34 | 41,506,412 | +0.06(+0.31%) |
Nov 01, 2018 | 17.98 | 18.38 | 17.94 | 18.28 | 68,054,160 | +0.60(+3.38%) |
Oct 31, 2018 | 17.60 | 17.70 | 17.42 | 17.69 | 58,905,508 | -0.21(-1.15%) |
Oct 30, 2018 | 17.72 | 17.99 | 17.58 | 17.89 | 36,217,404 | +0.13(+0.74%) |
Oct 29, 2018 | 17.78 | 18.15 | 17.58 | 17.76 | 41,836,036 | -0.05(-0.26%) |
Oct 26, 2018 | 17.87 | 18.29 | 17.76 | 17.81 | 79,754,304 | +0.06(+0.32%) |
Oct 25, 2018 | 18.59 | 18.62 | 17.64 | 17.75 | 91,584,736 | -0.81(-4.38%) |
Oct 24, 2018 | 18.78 | 18.91 | 18.50 | 18.56 | 41,210,412 | -0.21(-1.14%) |
Oct 23, 2018 | 19.02 | 19.16 | 18.62 | 18.78 | 55,123,388 | +0.22(+1.21%) |
Oct 22, 2018 | 18.59 | 18.67 | 18.39 | 18.56 | 32,140,456 | -0.14(-0.75%) |
Oct 19, 2018 | 18.86 | 18.94 | 18.66 | 18.70 | 35,275,236 | +0.01(+0.05%) |
Oct 18, 2018 | 18.55 | 19.01 | 18.48 | 18.69 | 43,444,988 | +0.08(+0.45%) |
Oct 17, 2018 | 18.68 | 18.90 | 18.47 | 18.60 | 46,659,792 | -0.07(-0.40%) |
Oct 16, 2018 | 18.90 | 18.99 | 18.46 | 18.68 | 43,851,404 | -0.07(-0.35%) |
Oct 15, 2018 | 18.71 | 19.05 | 18.62 | 18.74 | 68,658,912 | +0.29(+1.57%) |
Oct 12, 2018 | 18.45 | 18.58 | 18.00 | 18.45 | 68,480,408 | -0.11(-0.60%) |
Oct 11, 2018 | 17.78 | 18.68 | 17.60 | 18.56 | 144,241,632 | +1.16(+6.66%) |
Oct 10, 2018 | 17.13 | 17.48 | 16.96 | 17.41 | 61,604,000 | +0.22(+1.30%) |
Oct 09, 2018 | 17.36 | 17.41 | 17.09 | 17.18 | 41,937,700 | -0.30(-1.71%) |
Oct 08, 2018 | 17.15 | 17.50 | 17.00 | 17.48 | 54,172,072 | +0.06(+0.32%) |
Oct 05, 2018 | 17.58 | 17.66 | 17.36 | 17.43 | 34,303,300 | -0.09(-0.53%) |
Oct 04, 2018 | 17.67 | 17.74 | 17.37 | 17.52 | 46,012,388 | -0.04(-0.21%) |
Oct 03, 2018 | 17.85 | 17.97 | 17.52 | 17.56 | 51,189,508 | -0.23(-1.31%) |
Oct 02, 2018 | 17.59 | 17.83 | 17.51 | 17.79 | 75,299,864 | +0.46(+2.64%) |