Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.79 | 20.05 | 19.13 | 19.99 | 1,321,271 | +0.38(+1.91%) |
Dec 28, 2018 | 19.78 | 20.04 | 19.26 | 19.61 | 1,096,294 | -0.06(-0.29%) |
Dec 27, 2018 | 19.58 | 20.17 | 18.68 | 19.67 | 1,639,269 | -0.48(-2.39%) |
Dec 26, 2018 | 18.64 | 20.20 | 18.30 | 20.15 | 1,784,476 | +1.68(+9.09%) |
Dec 24, 2018 | 18.56 | 18.91 | 18.20 | 18.47 | 793,531 | -0.41(-2.18%) |
Dec 21, 2018 | 19.57 | 19.70 | 18.50 | 18.89 | 4,200,995 | -0.66(-3.39%) |
Dec 20, 2018 | 19.86 | 20.33 | 19.09 | 19.55 | 3,023,654 | -0.40(-2.02%) |
Dec 19, 2018 | 21.44 | 22.02 | 19.89 | 19.95 | 3,179,474 | -1.49(-6.94%) |
Dec 18, 2018 | 22.12 | 22.54 | 21.40 | 21.44 | 1,529,624 | -0.45(-2.06%) |
Dec 17, 2018 | 22.74 | 22.93 | 21.70 | 21.89 | 1,869,007 | -1.06(-4.60%) |
Dec 14, 2018 | 22.74 | 23.61 | 22.52 | 22.94 | 1,442,661 | -0.08(-0.33%) |
Dec 13, 2018 | 23.49 | 23.69 | 22.93 | 23.02 | 2,251,109 | -0.02(-0.08%) |
Dec 12, 2018 | 22.88 | 23.68 | 22.70 | 23.04 | 881,320 | +0.59(+2.61%) |
Dec 11, 2018 | 23.55 | 23.79 | 22.39 | 22.45 | 1,708,981 | -0.57(-2.46%) |
Dec 10, 2018 | 22.81 | 23.32 | 22.40 | 23.02 | 2,202,483 | +0.24(+1.05%) |
Dec 07, 2018 | 23.32 | 23.75 | 22.62 | 22.78 | 2,304,693 | -0.59(-2.54%) |
Dec 06, 2018 | 22.89 | 23.51 | 22.65 | 23.37 | 1,366,673 | -0.05(-0.20%) |
Dec 04, 2018 | 24.58 | 24.78 | 23.33 | 23.42 | 1,688,405 | -1.28(-5.16%) |
Dec 03, 2018 | 24.65 | 25.00 | 24.43 | 24.70 | 2,281,257 | +0.89(+3.75%) |
Nov 30, 2018 | 23.74 | 24.14 | 23.40 | 23.81 | 1,417,013 | -0.04(-0.16%) |
Nov 29, 2018 | 23.79 | 24.10 | 23.24 | 23.84 | 1,873,444 | -0.09(-0.36%) |
Nov 28, 2018 | 22.86 | 24.01 | 22.56 | 23.93 | 2,289,019 | +1.30(+5.77%) |
Nov 27, 2018 | 22.75 | 22.91 | 22.38 | 22.63 | 2,058,069 | -0.32(-1.38%) |
Nov 26, 2018 | 22.51 | 23.03 | 22.47 | 22.94 | 1,302,484 | +0.82(+3.68%) |
Nov 23, 2018 | 22.29 | 22.75 | 22.11 | 22.13 | 534,755 | -0.37(-1.66%) |
Nov 21, 2018 | 22.50 | 22.50 | 22.50 | 0 | +0.92(+4.27%) | |
Nov 20, 2018 | 22.24 | 22.47 | 21.39 | 21.58 | 2,891,485 | -1.20(-5.26%) |
Nov 19, 2018 | 23.73 | 24.13 | 22.57 | 22.78 | 1,378,649 | -1.07(-4.50%) |
Nov 16, 2018 | 23.82 | 24.18 | 23.47 | 23.85 | 1,019,569 | -0.29(-1.19%) |
Nov 15, 2018 | 23.43 | 24.17 | 22.98 | 24.14 | 2,302,926 | +0.52(+2.19%) |
Nov 14, 2018 | 22.95 | 23.95 | 22.95 | 23.62 | 2,132,134 | +0.97(+4.28%) |
Nov 13, 2018 | 22.84 | 23.45 | 22.57 | 22.65 | 2,309,395 | -0.03(-0.13%) |
Nov 12, 2018 | 23.74 | 24.05 | 22.62 | 22.68 | 2,212,937 | -1.25(-5.21%) |
Nov 09, 2018 | 25.46 | 25.73 | 23.78 | 23.93 | 1,713,115 | -1.73(-6.73%) |
Nov 08, 2018 | 25.75 | 26.12 | 25.46 | 25.66 | 1,576,425 | -0.56(-2.12%) |
Nov 07, 2018 | 26.49 | 26.88 | 25.93 | 26.21 | 1,119,121 | -0.12(-0.44%) |
Nov 06, 2018 | 25.80 | 26.68 | 25.80 | 26.33 | 816,266 | +0.39(+1.52%) |
Nov 05, 2018 | 26.62 | 26.79 | 25.75 | 25.93 | 960,623 | -0.72(-2.70%) |
Nov 02, 2018 | 27.54 | 27.64 | 26.26 | 26.65 | 1,383,545 | -0.59(-2.18%) |
Nov 01, 2018 | 25.46 | 27.61 | 25.15 | 27.25 | 2,378,431 | +1.77(+6.97%) |
Oct 31, 2018 | 24.83 | 25.84 | 24.75 | 25.47 | 2,462,302 | +1.44(+5.99%) |
Oct 30, 2018 | 23.43 | 24.10 | 22.88 | 24.04 | 1,939,675 | +0.62(+2.66%) |
Oct 29, 2018 | 25.14 | 25.73 | 23.23 | 23.41 | 2,730,927 | -1.53(-6.15%) |
Oct 26, 2018 | 27.21 | 27.85 | 24.59 | 24.95 | 3,671,139 | -3.43(-12.10%) |
Oct 25, 2018 | 26.82 | 28.55 | 26.82 | 28.38 | 2,924,041 | +1.85(+6.98%) |
Oct 24, 2018 | 28.04 | 28.24 | 26.50 | 26.53 | 1,712,066 | -1.56(-5.57%) |
Oct 23, 2018 | 28.68 | 28.68 | 27.65 | 28.09 | 1,820,763 | -1.16(-3.97%) |
Oct 22, 2018 | 29.92 | 30.02 | 29.10 | 29.25 | 1,107,456 | -0.56(-1.87%) |
Oct 19, 2018 | 30.52 | 30.82 | 29.77 | 29.81 | 1,198,899 | -0.63(-2.08%) |
Oct 18, 2018 | 31.36 | 31.46 | 30.20 | 30.44 | 1,847,995 | -1.15(-3.64%) |
Oct 17, 2018 | 31.38 | 32.16 | 30.78 | 31.59 | 1,110,521 | +0.22(+0.70%) |
Oct 16, 2018 | 30.71 | 31.44 | 30.32 | 31.37 | 918,548 | +0.97(+3.19%) |
Oct 15, 2018 | 30.39 | 30.71 | 30.03 | 30.40 | 935,455 | -0.13(-0.44%) |
Oct 12, 2018 | 30.96 | 30.98 | 29.79 | 30.54 | 782,480 | +0.14(+0.47%) |
Oct 11, 2018 | 29.68 | 31.05 | 29.51 | 30.39 | 1,519,278 | +0.59(+1.96%) |
Oct 10, 2018 | 30.84 | 31.40 | 29.74 | 29.81 | 1,713,294 | -1.08(-3.51%) |
Oct 09, 2018 | 29.97 | 31.16 | 29.97 | 30.89 | 1,386,316 | +0.46(+1.51%) |
Oct 08, 2018 | 30.36 | 30.74 | 29.79 | 30.43 | 1,516,897 | -0.30(-0.97%) |
Oct 05, 2018 | 32.38 | 32.44 | 30.08 | 30.73 | 2,461,501 | -1.56(-4.84%) |
Oct 04, 2018 | 32.65 | 33.09 | 32.12 | 32.29 | 1,257,480 | -0.36(-1.12%) |
Oct 03, 2018 | 32.05 | 33.33 | 31.99 | 32.66 | 971,348 | +0.85(+2.68%) |
Oct 02, 2018 | 32.02 | 32.51 | 31.60 | 31.80 | 794,191 | -0.34(-1.04%) |