Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.44 | 18.82 | 17.72 | 18.61 | 1,044,969 | +0.39(+2.12%) |
Dec 28, 2018 | 17.68 | 18.76 | 17.38 | 18.22 | 1,052,945 | +0.52(+2.95%) |
Dec 27, 2018 | 17.97 | 18.33 | 16.51 | 17.70 | 1,034,756 | -0.70(-3.81%) |
Dec 26, 2018 | 16.51 | 18.47 | 16.27 | 18.40 | 1,900,380 | +2.00(+12.20%) |
Dec 24, 2018 | 16.87 | 17.14 | 16.32 | 16.40 | 1,320,204 | -1.32(-7.46%) |
Dec 21, 2018 | 18.03 | 18.85 | 17.26 | 17.72 | 6,042,855 | -0.34(-1.90%) |
Dec 20, 2018 | 18.84 | 19.35 | 17.93 | 18.07 | 1,304,514 | -1.19(-6.16%) |
Dec 19, 2018 | 19.32 | 19.94 | 19.02 | 19.25 | 946,463 | +0.24(+1.24%) |
Dec 18, 2018 | 19.55 | 19.95 | 18.81 | 19.02 | 928,703 | -0.64(-3.24%) |
Dec 17, 2018 | 20.00 | 20.21 | 19.16 | 19.65 | 1,421,794 | -0.61(-3.00%) |
Dec 14, 2018 | 21.05 | 21.43 | 19.86 | 20.26 | 865,723 | -1.03(-4.83%) |
Dec 13, 2018 | 21.83 | 21.90 | 20.95 | 21.29 | 1,236,675 | -0.66(-3.00%) |
Dec 12, 2018 | 21.36 | 22.20 | 21.26 | 21.95 | 1,112,350 | +0.81(+3.86%) |
Dec 11, 2018 | 20.30 | 21.21 | 20.30 | 21.13 | 686,045 | +0.99(+4.90%) |
Dec 10, 2018 | 19.94 | 20.20 | 19.47 | 20.15 | 871,047 | -0.10(-0.49%) |
Dec 07, 2018 | 19.55 | 20.87 | 19.54 | 20.25 | 917,076 | +0.98(+5.08%) |
Dec 06, 2018 | 20.00 | 20.17 | 18.97 | 19.27 | 1,613,902 | -1.29(-6.26%) |
Dec 04, 2018 | 21.93 | 22.05 | 20.42 | 20.55 | 1,045,668 | -1.37(-6.26%) |
Dec 03, 2018 | 22.49 | 22.55 | 21.65 | 21.93 | 1,172,924 | +0.46(+2.16%) |
Nov 30, 2018 | 21.08 | 21.72 | 20.95 | 21.46 | 728,596 | +0.23(+1.08%) |
Nov 29, 2018 | 20.51 | 21.37 | 20.35 | 21.23 | 859,604 | +0.71(+3.48%) |
Nov 28, 2018 | 20.60 | 20.83 | 19.57 | 20.52 | 1,283,011 | -0.16(-0.79%) |
Nov 27, 2018 | 21.04 | 21.14 | 20.60 | 20.68 | 647,538 | -0.36(-1.70%) |
Nov 26, 2018 | 20.94 | 21.30 | 20.43 | 21.04 | 917,766 | +0.11(+0.55%) |
Nov 23, 2018 | 20.65 | 21.30 | 20.37 | 20.93 | 410,263 | -0.66(-3.08%) |
Nov 21, 2018 | 21.59 | 21.59 | 21.59 | 0 | +0.29(+1.38%) | |
Nov 20, 2018 | 22.15 | 22.44 | 20.42 | 21.30 | 1,963,688 | -1.25(-5.55%) |
Nov 19, 2018 | 22.37 | 22.70 | 22.12 | 22.55 | 1,075,144 | -0.04(-0.19%) |
Nov 16, 2018 | 21.37 | 22.60 | 21.37 | 22.59 | 1,257,377 | +1.19(+5.54%) |
Nov 15, 2018 | 21.47 | 22.08 | 21.04 | 21.40 | 1,361,266 | -0.25(-1.16%) |
Nov 14, 2018 | 21.65 | 22.13 | 21.55 | 21.65 | 1,497,939 | +0.25(+1.17%) |
Nov 13, 2018 | 21.26 | 21.62 | 20.95 | 21.40 | 2,249,346 | -0.48(-2.19%) |
Nov 12, 2018 | 22.71 | 23.35 | 21.83 | 21.88 | 1,111,674 | -0.84(-3.68%) |
Nov 09, 2018 | 23.51 | 23.58 | 22.55 | 22.72 | 1,078,831 | -1.17(-4.91%) |
Nov 08, 2018 | 24.57 | 24.63 | 23.73 | 23.89 | 531,658 | -0.49(-1.99%) |
Nov 07, 2018 | 24.33 | 24.71 | 23.99 | 24.38 | 1,424,367 | +0.53(+2.21%) |
Nov 06, 2018 | 23.63 | 24.29 | 23.30 | 23.85 | 1,053,734 | +0.22(+0.92%) |
Nov 05, 2018 | 22.97 | 24.00 | 22.97 | 23.63 | 1,283,759 | +0.84(+3.67%) |
Nov 02, 2018 | 23.63 | 23.83 | 22.56 | 22.80 | 1,926,674 | -0.91(-3.85%) |
Nov 01, 2018 | 25.58 | 25.75 | 23.48 | 23.71 | 1,675,489 | -1.56(-6.17%) |
Oct 31, 2018 | 25.21 | 25.61 | 24.78 | 25.27 | 1,258,456 | +0.39(+1.58%) |
Oct 30, 2018 | 21.97 | 24.92 | 20.88 | 24.88 | 1,770,754 | +0.36(+1.46%) |
Oct 29, 2018 | 25.81 | 26.23 | 24.26 | 24.52 | 1,213,497 | -0.98(-3.86%) |
Oct 26, 2018 | 24.63 | 25.62 | 24.32 | 25.50 | 978,492 | +0.51(+2.02%) |
Oct 25, 2018 | 24.61 | 25.16 | 24.41 | 25.00 | 858,988 | +0.60(+2.45%) |
Oct 24, 2018 | 25.59 | 25.72 | 24.34 | 24.40 | 837,779 | -0.91(-3.58%) |
Oct 23, 2018 | 25.19 | 25.49 | 24.44 | 25.30 | 1,119,587 | -0.33(-1.29%) |
Oct 22, 2018 | 26.15 | 26.26 | 25.53 | 25.64 | 762,421 | -0.53(-2.01%) |
Oct 19, 2018 | 26.52 | 26.91 | 25.54 | 26.16 | 860,094 | -0.20(-0.77%) |
Oct 18, 2018 | 26.34 | 26.69 | 25.75 | 26.37 | 720,063 | -0.16(-0.61%) |
Oct 17, 2018 | 27.57 | 27.81 | 26.18 | 26.53 | 1,317,811 | -1.04(-3.77%) |
Oct 16, 2018 | 26.67 | 27.74 | 26.67 | 27.57 | 750,069 | +0.87(+3.26%) |
Oct 15, 2018 | 27.76 | 27.76 | 26.42 | 26.70 | 1,541,638 | -0.61(-2.24%) |
Oct 12, 2018 | 27.64 | 28.18 | 26.80 | 27.31 | 1,054,199 | +0.07(+0.26%) |
Oct 11, 2018 | 27.10 | 28.46 | 27.01 | 27.24 | 1,263,409 | -0.51(-1.85%) |
Oct 10, 2018 | 29.27 | 29.49 | 27.23 | 27.75 | 2,239,279 | -1.63(-5.55%) |
Oct 09, 2018 | 29.54 | 30.07 | 29.25 | 29.38 | 543,639 | -0.26(-0.88%) |
Oct 08, 2018 | 29.87 | 29.90 | 29.09 | 29.64 | 835,050 | -0.22(-0.75%) |
Oct 05, 2018 | 30.13 | 30.50 | 29.40 | 29.87 | 579,041 | -0.34(-1.12%) |
Oct 04, 2018 | 30.86 | 30.92 | 29.72 | 30.20 | 810,306 | -0.56(-1.83%) |
Oct 03, 2018 | 30.45 | 30.78 | 30.12 | 30.76 | 587,368 | +0.55(+1.81%) |
Oct 02, 2018 | 30.25 | 30.36 | 29.83 | 30.22 | 512,167 | -0.05(-0.16%) |