Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.18 | 20.12 | 16.52 | 19.52 | 4,148,800 | +2.43(+14.22%) |
Dec 28, 2018 | 16.22 | 17.28 | 16.08 | 17.09 | 1,274,100 | +0.86(+5.30%) |
Dec 27, 2018 | 16.40 | 16.93 | 15.59 | 16.23 | 2,172,706 | -0.60(-3.57%) |
Dec 26, 2018 | 15.92 | 16.89 | 15.31 | 16.83 | 2,193,080 | +1.03(+6.52%) |
Dec 24, 2018 | 15.25 | 16.20 | 14.81 | 15.80 | 951,900 | +0.34(+2.20%) |
Dec 21, 2018 | 16.44 | 16.64 | 15.18 | 15.46 | 5,917,700 | -0.87(-5.33%) |
Dec 20, 2018 | 16.86 | 16.95 | 15.90 | 16.33 | 2,443,709 | -0.58(-3.43%) |
Dec 19, 2018 | 17.78 | 18.41 | 16.60 | 16.91 | 1,478,786 | -0.91(-5.11%) |
Dec 18, 2018 | 18.55 | 18.79 | 17.21 | 17.82 | 2,101,419 | -0.62(-3.36%) |
Dec 17, 2018 | 18.80 | 19.22 | 18.18 | 18.44 | 1,151,590 | -0.41(-2.18%) |
Dec 14, 2018 | 18.74 | 19.46 | 18.69 | 18.85 | 1,061,200 | -0.26(-1.36%) |
Dec 13, 2018 | 21.40 | 21.61 | 18.83 | 19.11 | 2,769,597 | -2.46(-11.40%) |
Dec 12, 2018 | 19.75 | 21.94 | 19.67 | 21.57 | 1,461,417 | +2.07(+10.62%) |
Dec 11, 2018 | 20.29 | 20.36 | 18.89 | 19.50 | 3,442,441 | -1.39(-6.65%) |
Dec 10, 2018 | 20.71 | 21.23 | 20.27 | 20.89 | 1,254,142 | +0.21(+1.02%) |
Dec 07, 2018 | 20.82 | 21.87 | 20.56 | 20.68 | 1,085,000 | +0.15(+0.73%) |
Dec 06, 2018 | 20.09 | 21.00 | 19.85 | 20.53 | 1,524,967 | -0.27(-1.30%) |
Dec 04, 2018 | 22.27 | 22.87 | 20.72 | 20.80 | 1,350,300 | -1.26(-5.71%) |
Dec 03, 2018 | 22.45 | 22.75 | 21.55 | 22.06 | 1,365,230 | +0.21(+0.96%) |
Nov 30, 2018 | 20.89 | 21.86 | 20.55 | 21.85 | 922,200 | +0.94(+4.50%) |
Nov 29, 2018 | 20.77 | 21.46 | 20.77 | 20.91 | 961,818 | -0.03(-0.14%) |
Nov 28, 2018 | 19.99 | 21.07 | 19.75 | 20.94 | 1,051,785 | +1.01(+5.07%) |
Nov 27, 2018 | 19.92 | 20.29 | 19.05 | 19.93 | 1,190,194 | -0.12(-0.60%) |
Nov 26, 2018 | 19.68 | 20.12 | 19.49 | 20.05 | 1,179,793 | +0.60(+3.08%) |
Nov 23, 2018 | 19.42 | 20.02 | 19.30 | 19.45 | 464,000 | -0.17(-0.87%) |
Nov 21, 2018 | 19.62 | 19.62 | 19.62 | 0 | +0.34(+1.76%) | |
Nov 20, 2018 | 19.09 | 19.56 | 18.62 | 19.28 | 2,372,246 | -0.06(-0.31%) |
Nov 19, 2018 | 19.96 | 19.96 | 18.83 | 19.34 | 1,231,845 | -0.66(-3.30%) |
Nov 16, 2018 | 19.94 | 20.52 | 19.25 | 20.00 | 1,146,000 | -0.20(-0.99%) |
Nov 15, 2018 | 19.13 | 20.37 | 18.93 | 20.20 | 1,091,816 | +1.02(+5.32%) |
Nov 14, 2018 | 20.14 | 20.26 | 18.80 | 19.18 | 1,460,690 | -0.90(-4.48%) |
Nov 13, 2018 | 20.63 | 21.12 | 19.80 | 20.08 | 1,107,795 | -0.33(-1.62%) |
Nov 12, 2018 | 21.83 | 21.83 | 19.97 | 20.41 | 2,153,593 | -1.54(-7.02%) |
Nov 09, 2018 | 22.94 | 23.21 | 21.68 | 21.95 | 1,935,400 | -1.19(-5.14%) |
Nov 08, 2018 | 23.44 | 25.00 | 22.30 | 23.14 | 6,061,749 | +4.08(+21.41%) |
Nov 07, 2018 | 18.83 | 19.27 | 18.18 | 19.06 | 2,700,455 | +0.52(+2.80%) |
Nov 06, 2018 | 19.65 | 19.65 | 18.54 | 18.54 | 1,701,798 | -1.00(-5.12%) |
Nov 05, 2018 | 19.84 | 19.95 | 18.94 | 19.54 | 1,558,541 | -0.23(-1.16%) |
Nov 02, 2018 | 20.87 | 21.49 | 19.51 | 19.77 | 1,263,100 | -1.03(-4.95%) |
Nov 01, 2018 | 19.78 | 20.94 | 19.58 | 20.80 | 1,661,440 | +1.11(+5.64%) |
Oct 31, 2018 | 19.42 | 19.95 | 19.23 | 19.69 | 1,407,211 | +0.68(+3.58%) |
Oct 30, 2018 | 19.27 | 20.35 | 18.56 | 19.01 | 1,751,618 | -0.35(-1.81%) |
Oct 29, 2018 | 20.15 | 20.52 | 18.77 | 19.36 | 1,015,793 | -0.71(-3.54%) |
Oct 26, 2018 | 19.65 | 20.50 | 19.33 | 20.07 | 1,000,600 | +0.15(+0.75%) |
Oct 25, 2018 | 19.80 | 20.35 | 18.95 | 19.92 | 1,975,058 | +0.25(+1.27%) |
Oct 24, 2018 | 21.12 | 21.37 | 19.38 | 19.67 | 1,957,497 | -1.37(-6.51%) |
Oct 23, 2018 | 20.59 | 21.52 | 20.58 | 21.04 | 1,186,673 | +0.04(+0.19%) |
Oct 22, 2018 | 21.96 | 22.14 | 20.90 | 21.00 | 1,221,085 | -0.91(-4.15%) |
Oct 19, 2018 | 22.51 | 23.19 | 21.76 | 21.91 | 1,205,700 | -0.55(-2.45%) |
Oct 18, 2018 | 23.61 | 23.89 | 21.66 | 22.46 | 1,310,410 | -1.21(-5.11%) |
Oct 17, 2018 | 23.05 | 23.90 | 22.72 | 23.67 | 954,722 | +0.68(+2.96%) |
Oct 16, 2018 | 22.60 | 23.15 | 22.13 | 22.99 | 3,624,159 | -0.38(-1.63%) |
Oct 15, 2018 | 23.91 | 24.05 | 23.22 | 23.37 | 1,002,748 | -0.68(-2.83%) |
Oct 12, 2018 | 23.79 | 24.49 | 23.45 | 24.05 | 1,046,900 | +0.74(+3.17%) |
Oct 11, 2018 | 23.68 | 24.44 | 22.94 | 23.31 | 1,416,970 | -0.54(-2.26%) |
Oct 10, 2018 | 24.02 | 24.54 | 23.73 | 23.85 | 1,387,152 | -0.34(-1.41%) |
Oct 09, 2018 | 23.94 | 24.50 | 23.61 | 24.19 | 1,033,525 | +0.03(+0.12%) |
Oct 08, 2018 | 24.17 | 24.42 | 23.54 | 24.16 | 809,055 | -0.04(-0.17%) |
Oct 05, 2018 | 24.56 | 25.01 | 23.76 | 24.20 | 768,500 | -0.35(-1.43%) |
Oct 04, 2018 | 25.35 | 25.39 | 24.24 | 24.55 | 1,198,180 | -0.93(-3.65%) |
Oct 03, 2018 | 24.45 | 25.61 | 23.88 | 25.48 | 1,798,201 | +1.29(+5.33%) |
Oct 02, 2018 | 24.76 | 25.00 | 23.75 | 24.19 | 1,977,822 | -0.79(-3.16%) |