Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.51 | 18.80 | 18.15 | 18.66 | 1,282,500 | +0.22(+1.19%) |
Dec 28, 2018 | 18.48 | 18.81 | 17.99 | 18.44 | 961,000 | +0.12(+0.66%) |
Dec 27, 2018 | 17.92 | 18.32 | 17.50 | 18.32 | 954,690 | +0.38(+2.12%) |
Dec 26, 2018 | 16.93 | 17.97 | 16.67 | 17.94 | 987,373 | +1.26(+7.55%) |
Dec 24, 2018 | 16.39 | 17.11 | 15.89 | 16.68 | 714,200 | +0.03(+0.18%) |
Dec 21, 2018 | 17.41 | 17.90 | 16.52 | 16.65 | 1,517,100 | -0.80(-4.58%) |
Dec 20, 2018 | 18.09 | 18.30 | 17.02 | 17.45 | 1,534,942 | -0.68(-3.75%) |
Dec 19, 2018 | 18.19 | 18.96 | 18.06 | 18.13 | 1,448,241 | -0.19(-1.04%) |
Dec 18, 2018 | 18.82 | 18.98 | 18.16 | 18.32 | 1,333,107 | -0.28(-1.51%) |
Dec 17, 2018 | 18.92 | 19.36 | 18.39 | 18.60 | 1,826,759 | -0.50(-2.62%) |
Dec 14, 2018 | 19.90 | 20.30 | 18.98 | 19.10 | 2,211,400 | -0.57(-2.90%) |
Dec 13, 2018 | 20.58 | 20.95 | 19.56 | 19.67 | 1,414,650 | -0.83(-4.05%) |
Dec 12, 2018 | 21.11 | 21.60 | 20.45 | 20.50 | 1,577,098 | -0.48(-2.29%) |
Dec 11, 2018 | 21.07 | 22.09 | 20.71 | 20.98 | 2,136,111 | +0.70(+3.45%) |
Dec 10, 2018 | 20.87 | 21.49 | 19.79 | 20.28 | 2,720,133 | -0.13(-0.64%) |
Dec 07, 2018 | 23.07 | 23.92 | 20.20 | 20.41 | 4,108,200 | -3.34(-14.06%) |
Dec 06, 2018 | 24.00 | 24.39 | 21.01 | 23.75 | 6,035,867 | -4.06(-14.60%) |
Dec 04, 2018 | 29.45 | 29.72 | 27.14 | 27.81 | 2,072,500 | -1.34(-4.60%) |
Dec 03, 2018 | 29.93 | 30.66 | 28.97 | 29.15 | 1,953,697 | +0.65(+2.28%) |
Nov 30, 2018 | 27.69 | 28.52 | 27.51 | 28.50 | 658,300 | +0.79(+2.85%) |
Nov 29, 2018 | 27.93 | 28.14 | 27.03 | 27.71 | 707,716 | -0.39(-1.39%) |
Nov 28, 2018 | 26.70 | 28.18 | 26.47 | 28.10 | 866,576 | +1.40(+5.24%) |
Nov 27, 2018 | 27.43 | 27.51 | 26.05 | 26.70 | 941,910 | -0.93(-3.37%) |
Nov 26, 2018 | 26.83 | 27.85 | 26.50 | 27.63 | 1,165,293 | +1.18(+4.46%) |
Nov 23, 2018 | 26.32 | 26.66 | 26.15 | 26.45 | 264,600 | -0.04(-0.15%) |
Nov 21, 2018 | 26.49 | 26.49 | 26.49 | 0 | +1.57(+6.30%) | |
Nov 20, 2018 | 25.82 | 25.82 | 24.56 | 24.92 | 1,587,870 | -1.42(-5.39%) |
Nov 19, 2018 | 27.99 | 28.15 | 26.28 | 26.34 | 962,832 | -1.65(-5.89%) |
Nov 16, 2018 | 27.81 | 28.28 | 27.29 | 27.99 | 870,200 | -0.28(-0.99%) |
Nov 15, 2018 | 27.98 | 28.45 | 27.33 | 28.27 | 764,956 | -0.08(-0.28%) |
Nov 14, 2018 | 28.74 | 29.18 | 28.07 | 28.35 | 980,598 | -0.09(-0.32%) |
Nov 13, 2018 | 27.74 | 28.77 | 27.60 | 28.44 | 748,161 | +0.80(+2.89%) |
Nov 12, 2018 | 27.61 | 28.08 | 27.16 | 27.64 | 894,566 | +0.07(+0.25%) |
Nov 09, 2018 | 28.85 | 28.98 | 27.29 | 27.57 | 616,800 | -1.22(-4.24%) |
Nov 08, 2018 | 29.55 | 29.57 | 28.51 | 28.79 | 908,967 | -0.80(-2.70%) |
Nov 07, 2018 | 29.61 | 30.15 | 29.18 | 29.59 | 860,559 | +0.14(+0.48%) |
Nov 06, 2018 | 29.13 | 29.60 | 28.83 | 29.45 | 858,989 | +0.31(+1.06%) |
Nov 05, 2018 | 30.05 | 30.05 | 28.48 | 29.14 | 1,102,502 | -1.11(-3.67%) |
Nov 02, 2018 | 30.04 | 31.50 | 29.73 | 30.25 | 1,651,700 | +0.66(+2.23%) |
Nov 01, 2018 | 27.42 | 29.97 | 26.76 | 29.59 | 2,277,587 | +2.25(+8.23%) |
Oct 31, 2018 | 27.45 | 27.87 | 27.10 | 27.34 | 1,019,174 | +0.35(+1.30%) |
Oct 30, 2018 | 26.13 | 27.05 | 26.06 | 26.99 | 579,107 | +0.84(+3.21%) |
Oct 29, 2018 | 26.84 | 27.37 | 25.66 | 26.15 | 1,413,782 | -0.12(-0.46%) |
Oct 26, 2018 | 25.48 | 26.44 | 25.26 | 26.27 | 934,400 | +0.41(+1.59%) |
Oct 25, 2018 | 25.46 | 26.10 | 25.36 | 25.86 | 905,759 | +0.56(+2.21%) |
Oct 24, 2018 | 26.50 | 26.66 | 25.24 | 25.30 | 861,470 | -0.91(-3.47%) |
Oct 23, 2018 | 25.77 | 26.43 | 25.42 | 26.21 | 673,291 | +0.19(+0.73%) |
Oct 22, 2018 | 26.10 | 26.36 | 25.81 | 26.02 | 536,675 | +0.01(+0.04%) |
Oct 19, 2018 | 26.60 | 26.72 | 25.80 | 26.01 | 1,296,400 | -0.57(-2.14%) |
Oct 18, 2018 | 28.00 | 28.00 | 26.58 | 26.58 | 1,295,566 | -1.41(-5.04%) |
Oct 17, 2018 | 27.16 | 28.01 | 26.82 | 27.99 | 789,452 | +0.62(+2.27%) |
Oct 16, 2018 | 27.76 | 27.84 | 27.21 | 27.37 | 1,134,654 | -0.21(-0.76%) |
Oct 15, 2018 | 27.02 | 27.96 | 27.02 | 27.58 | 1,016,318 | +0.25(+0.91%) |
Oct 12, 2018 | 27.76 | 28.05 | 26.63 | 27.33 | 1,169,100 | +0.13(+0.48%) |
Oct 11, 2018 | 26.80 | 27.65 | 26.50 | 27.20 | 2,058,866 | +0.29(+1.08%) |
Oct 10, 2018 | 27.23 | 27.30 | 26.56 | 26.91 | 1,784,367 | -0.37(-1.36%) |
Oct 09, 2018 | 28.52 | 28.71 | 27.21 | 27.28 | 1,183,819 | -1.42(-4.95%) |
Oct 08, 2018 | 29.12 | 29.48 | 28.54 | 28.70 | 631,292 | -0.62(-2.11%) |
Oct 05, 2018 | 28.99 | 29.41 | 28.71 | 29.32 | 1,249,800 | +0.35(+1.21%) |
Oct 04, 2018 | 30.63 | 30.63 | 28.76 | 28.97 | 1,537,081 | -1.63(-5.33%) |
Oct 03, 2018 | 30.17 | 30.64 | 29.57 | 30.60 | 1,198,064 | +0.45(+1.49%) |
Oct 02, 2018 | 31.77 | 32.10 | 30.00 | 30.15 | 1,119,713 | -0.89(-2.87%) |