Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.80 | 20.91 | 19.43 | 20.43 | 742,800 | +1.06(+5.47%) |
Dec 28, 2018 | 19.38 | 19.72 | 18.75 | 19.37 | 550,300 | +0.20(+1.04%) |
Dec 27, 2018 | 18.28 | 19.17 | 17.84 | 19.17 | 669,674 | +0.55(+2.95%) |
Dec 26, 2018 | 17.24 | 18.75 | 17.20 | 18.62 | 666,121 | +1.36(+7.88%) |
Dec 24, 2018 | 16.91 | 17.73 | 16.52 | 17.26 | 348,900 | +0.17(+0.99%) |
Dec 21, 2018 | 17.82 | 18.94 | 16.93 | 17.09 | 1,022,000 | -0.80(-4.47%) |
Dec 20, 2018 | 19.61 | 19.72 | 16.89 | 17.89 | 1,916,783 | -1.94(-9.78%) |
Dec 19, 2018 | 20.62 | 21.50 | 19.26 | 19.83 | 2,924,332 | -1.53(-7.16%) |
Dec 18, 2018 | 27.83 | 27.95 | 19.21 | 21.36 | 4,943,891 | -6.17(-22.41%) |
Dec 17, 2018 | 28.55 | 28.77 | 27.28 | 27.53 | 799,313 | -1.07(-3.74%) |
Dec 14, 2018 | 28.76 | 29.59 | 28.28 | 28.60 | 463,100 | -0.49(-1.68%) |
Dec 13, 2018 | 30.14 | 30.81 | 28.70 | 29.09 | 420,881 | -1.05(-3.48%) |
Dec 12, 2018 | 29.82 | 30.95 | 29.64 | 30.14 | 306,670 | +0.38(+1.28%) |
Dec 11, 2018 | 30.00 | 30.97 | 29.29 | 29.76 | 214,825 | +0.25(+0.85%) |
Dec 10, 2018 | 29.68 | 30.41 | 28.38 | 29.51 | 440,327 | -0.16(-0.54%) |
Dec 07, 2018 | 31.21 | 31.32 | 29.21 | 29.67 | 339,200 | -1.53(-4.90%) |
Dec 06, 2018 | 30.89 | 31.99 | 29.92 | 31.20 | 411,056 | -0.58(-1.83%) |
Dec 04, 2018 | 34.18 | 34.48 | 31.45 | 31.78 | 343,200 | -2.51(-7.32%) |
Dec 03, 2018 | 34.07 | 35.11 | 33.86 | 34.29 | 464,878 | +0.81(+2.42%) |
Nov 30, 2018 | 32.44 | 33.52 | 32.00 | 33.48 | 396,100 | +1.02(+3.14%) |
Nov 29, 2018 | 32.08 | 32.71 | 31.48 | 32.46 | 353,035 | +0.17(+0.53%) |
Nov 28, 2018 | 31.05 | 32.30 | 30.66 | 32.29 | 379,024 | +1.55(+5.04%) |
Nov 27, 2018 | 30.49 | 30.89 | 29.72 | 30.74 | 338,195 | +0.13(+0.42%) |
Nov 26, 2018 | 31.31 | 32.08 | 30.35 | 30.61 | 450,655 | -0.38(-1.23%) |
Nov 23, 2018 | 30.32 | 31.63 | 30.15 | 30.99 | 198,000 | +0.35(+1.14%) |
Nov 21, 2018 | 30.64 | 30.64 | 30.64 | 0 | +1.34(+4.56%) | |
Nov 20, 2018 | 27.69 | 29.79 | 27.20 | 29.30 | 692,337 | +0.93(+3.30%) |
Nov 19, 2018 | 31.92 | 32.01 | 28.07 | 28.37 | 823,995 | -3.59(-11.23%) |
Nov 16, 2018 | 32.58 | 32.91 | 31.51 | 31.96 | 319,000 | -1.03(-3.12%) |
Nov 15, 2018 | 31.97 | 33.15 | 31.00 | 32.99 | 465,902 | +0.82(+2.55%) |
Nov 14, 2018 | 33.12 | 33.52 | 31.62 | 32.17 | 376,044 | -1.11(-3.34%) |
Nov 13, 2018 | 33.88 | 34.41 | 32.75 | 33.28 | 453,527 | -0.38(-1.13%) |
Nov 12, 2018 | 36.38 | 36.69 | 33.53 | 33.66 | 477,447 | -2.72(-7.48%) |
Nov 09, 2018 | 37.48 | 37.48 | 35.81 | 36.38 | 258,400 | -1.27(-3.37%) |
Nov 08, 2018 | 37.20 | 37.79 | 36.71 | 37.65 | 244,504 | +0.17(+0.45%) |
Nov 07, 2018 | 36.50 | 37.60 | 36.04 | 37.48 | 470,600 | +1.28(+3.54%) |
Nov 06, 2018 | 35.79 | 36.46 | 35.08 | 36.20 | 345,121 | +0.33(+0.92%) |
Nov 05, 2018 | 37.12 | 37.55 | 35.05 | 35.87 | 519,472 | -1.04(-2.82%) |
Nov 02, 2018 | 38.24 | 39.33 | 36.18 | 36.91 | 510,400 | -1.34(-3.50%) |
Nov 01, 2018 | 37.61 | 38.49 | 36.35 | 38.25 | 637,661 | +0.96(+2.57%) |
Oct 31, 2018 | 35.95 | 37.94 | 35.38 | 37.29 | 941,338 | +1.54(+4.31%) |
Oct 30, 2018 | 33.79 | 36.83 | 32.27 | 35.75 | 1,366,590 | +3.62(+11.27%) |
Oct 29, 2018 | 33.25 | 33.87 | 31.32 | 32.13 | 787,612 | -0.59(-1.80%) |
Oct 26, 2018 | 33.07 | 34.00 | 32.26 | 32.72 | 588,000 | -0.89(-2.65%) |
Oct 25, 2018 | 32.18 | 34.21 | 31.07 | 33.61 | 626,562 | +1.69(+5.29%) |
Oct 24, 2018 | 33.21 | 34.16 | 31.89 | 31.92 | 281,436 | -1.29(-3.88%) |
Oct 23, 2018 | 33.54 | 33.69 | 31.60 | 33.21 | 247,672 | -0.94(-2.75%) |
Oct 22, 2018 | 33.55 | 34.62 | 33.01 | 34.15 | 404,966 | +0.64(+1.91%) |
Oct 19, 2018 | 35.53 | 36.01 | 32.24 | 33.51 | 535,300 | -1.96(-5.53%) |
Oct 18, 2018 | 35.67 | 36.64 | 34.98 | 35.47 | 302,465 | -0.32(-0.89%) |
Oct 17, 2018 | 35.04 | 35.89 | 34.33 | 35.79 | 257,124 | +0.44(+1.24%) |
Oct 16, 2018 | 35.06 | 35.80 | 34.60 | 35.35 | 562,152 | +0.77(+2.23%) |
Oct 15, 2018 | 33.85 | 34.98 | 32.82 | 34.58 | 301,033 | +0.60(+1.77%) |
Oct 12, 2018 | 33.45 | 34.44 | 33.12 | 33.98 | 472,600 | +1.51(+4.65%) |
Oct 11, 2018 | 32.50 | 33.90 | 32.00 | 32.47 | 644,880 | -0.48(-1.46%) |
Oct 10, 2018 | 34.30 | 34.35 | 32.67 | 32.95 | 906,490 | -1.37(-3.99%) |
Oct 09, 2018 | 34.80 | 35.86 | 34.27 | 34.32 | 521,863 | -0.59(-1.69%) |
Oct 08, 2018 | 36.38 | 36.38 | 34.07 | 34.91 | 755,543 | -1.59(-4.36%) |
Oct 05, 2018 | 36.23 | 37.05 | 35.33 | 36.50 | 644,100 | +0.29(+0.80%) |
Oct 04, 2018 | 37.12 | 37.88 | 35.90 | 36.21 | 713,059 | -1.02(-2.74%) |
Oct 03, 2018 | 36.08 | 37.59 | 35.59 | 37.23 | 453,326 | +1.14(+3.16%) |
Oct 02, 2018 | 36.51 | 36.77 | 35.94 | 36.09 | 438,677 | -0.30(-0.82%) |