Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.50 | 15.64 | 14.76 | 14.87 | 5,308,000 | -0.50(-3.25%) |
Dec 28, 2018 | 15.50 | 15.59 | 14.95 | 15.37 | 4,959,500 | -0.08(-0.52%) |
Dec 27, 2018 | 15.20 | 15.69 | 14.52 | 15.45 | 10,029,484 | -0.18(-1.15%) |
Dec 26, 2018 | 15.11 | 15.69 | 14.65 | 15.63 | 5,581,922 | +0.53(+3.51%) |
Dec 24, 2018 | 14.51 | 15.22 | 14.39 | 15.10 | 5,120,400 | +0.16(+1.07%) |
Dec 21, 2018 | 15.70 | 15.80 | 14.44 | 14.94 | 9,989,100 | -0.64(-4.11%) |
Dec 20, 2018 | 15.59 | 16.10 | 15.26 | 15.58 | 8,091,633 | -0.03(-0.19%) |
Dec 19, 2018 | 16.27 | 16.40 | 15.34 | 15.61 | 8,257,790 | -0.73(-4.47%) |
Dec 18, 2018 | 16.48 | 16.80 | 16.15 | 16.34 | 7,434,154 | -0.23(-1.39%) |
Dec 17, 2018 | 17.69 | 17.86 | 16.25 | 16.57 | 7,918,521 | -1.13(-6.38%) |
Dec 14, 2018 | 17.84 | 18.11 | 17.53 | 17.70 | 7,100,300 | -0.60(-3.28%) |
Dec 13, 2018 | 18.52 | 18.74 | 18.12 | 18.30 | 4,165,636 | -0.11(-0.60%) |
Dec 12, 2018 | 18.40 | 18.70 | 18.22 | 18.41 | 9,110,047 | +0.39(+2.16%) |
Dec 11, 2018 | 18.26 | 18.75 | 17.91 | 18.02 | 6,567,490 | +0.01(+0.06%) |
Dec 10, 2018 | 18.20 | 18.80 | 17.53 | 18.01 | 7,377,232 | -0.51(-2.75%) |
Dec 07, 2018 | 19.83 | 20.06 | 18.38 | 18.52 | 9,349,600 | -1.32(-6.65%) |
Dec 06, 2018 | 18.94 | 19.92 | 18.90 | 19.84 | 5,640,008 | +0.26(+1.33%) |
Dec 04, 2018 | 20.55 | 20.80 | 19.38 | 19.58 | 8,246,300 | -1.15(-5.55%) |
Dec 03, 2018 | 21.60 | 21.80 | 20.58 | 20.73 | 15,318,511 | +0.42(+2.07%) |
Nov 30, 2018 | 18.90 | 20.39 | 18.90 | 20.31 | 14,861,000 | +1.10(+5.73%) |
Nov 29, 2018 | 19.52 | 19.88 | 19.01 | 19.21 | 9,754,868 | -0.71(-3.56%) |
Nov 28, 2018 | 20.01 | 20.33 | 19.03 | 19.92 | 9,123,041 | +0.05(+0.25%) |
Nov 27, 2018 | 19.89 | 20.29 | 19.74 | 19.87 | 4,791,373 | -0.26(-1.29%) |
Nov 26, 2018 | 20.09 | 20.45 | 19.85 | 20.13 | 4,256,341 | +0.43(+2.18%) |
Nov 23, 2018 | 19.95 | 20.44 | 19.49 | 19.70 | 3,802,500 | -0.66(-3.24%) |
Nov 21, 2018 | 20.36 | 20.36 | 20.36 | 0 | +1.27(+6.65%) | |
Nov 20, 2018 | 18.65 | 19.47 | 18.49 | 19.09 | 5,550,227 | -0.44(-2.25%) |
Nov 19, 2018 | 20.55 | 20.70 | 19.50 | 19.53 | 7,149,377 | -1.27(-6.11%) |
Nov 16, 2018 | 20.96 | 21.25 | 20.41 | 20.80 | 5,548,600 | -0.28(-1.33%) |
Nov 15, 2018 | 20.42 | 21.19 | 19.98 | 21.08 | 5,927,432 | +0.68(+3.33%) |
Nov 14, 2018 | 20.74 | 21.14 | 19.85 | 20.40 | 6,979,987 | +0.08(+0.39%) |
Nov 13, 2018 | 19.98 | 20.78 | 19.81 | 20.32 | 7,223,202 | +0.75(+3.83%) |
Nov 12, 2018 | 19.95 | 20.00 | 19.22 | 19.57 | 5,410,344 | -0.43(-2.15%) |
Nov 09, 2018 | 20.25 | 20.25 | 19.70 | 20.00 | 6,532,100 | -0.87(-4.17%) |
Nov 08, 2018 | 21.70 | 22.02 | 20.75 | 20.87 | 5,611,168 | -1.08(-4.92%) |
Nov 07, 2018 | 22.03 | 22.28 | 21.52 | 21.95 | 4,706,052 | +0.47(+2.19%) |
Nov 06, 2018 | 21.07 | 22.14 | 21.03 | 21.48 | 7,099,231 | +0.32(+1.51%) |
Nov 05, 2018 | 20.89 | 21.32 | 20.57 | 21.16 | 4,771,799 | +0.03(+0.14%) |
Nov 02, 2018 | 22.77 | 22.80 | 20.53 | 21.13 | 17,008,700 | -1.14(-5.12%) |
Nov 01, 2018 | 20.05 | 22.47 | 19.85 | 22.27 | 17,726,818 | +2.63(+13.39%) |
Oct 31, 2018 | 19.47 | 20.39 | 19.03 | 19.64 | 34,193,772 | +0.44(+2.29%) |
Oct 30, 2018 | 20.64 | 22.39 | 20.52 | 19.20 | 10,969,419 | -2.17(-10.15%) |
Oct 29, 2018 | 22.35 | 22.47 | 20.80 | 21.37 | 9,814,069 | -0.69(-3.13%) |
Oct 26, 2018 | 21.50 | 22.35 | 21.21 | 22.06 | 10,003,700 | -0.49(-2.17%) |
Oct 25, 2018 | 22.31 | 23.18 | 22.26 | 22.55 | 8,106,464 | +0.15(+0.67%) |
Oct 24, 2018 | 23.39 | 23.47 | 22.09 | 22.40 | 8,091,319 | -0.77(-3.32%) |
Oct 23, 2018 | 22.57 | 23.38 | 20.95 | 23.17 | 13,124,025 | -0.70(-2.93%) |
Oct 22, 2018 | 24.03 | 24.49 | 23.56 | 23.87 | 8,318,997 | +0.30(+1.27%) |
Oct 19, 2018 | 24.93 | 24.99 | 23.31 | 23.57 | 9,469,800 | -0.89(-3.64%) |
Oct 18, 2018 | 24.29 | 24.51 | 23.44 | 24.46 | 10,074,326 | -0.35(-1.41%) |
Oct 17, 2018 | 26.51 | 26.57 | 24.60 | 24.81 | 12,361,887 | -1.12(-4.32%) |
Oct 16, 2018 | 26.15 | 26.15 | 25.00 | 25.93 | 10,360,839 | -0.17(-0.65%) |
Oct 15, 2018 | 25.51 | 26.25 | 25.22 | 26.10 | 9,966,429 | +0.10(+0.38%) |
Oct 12, 2018 | 25.71 | 26.44 | 25.21 | 26.00 | 11,288,600 | +1.13(+4.54%) |
Oct 11, 2018 | 24.01 | 25.11 | 23.66 | 24.87 | 11,019,050 | +0.27(+1.10%) |
Oct 10, 2018 | 25.96 | 26.19 | 24.58 | 24.60 | 10,133,619 | -1.36(-5.24%) |
Oct 09, 2018 | 26.27 | 26.59 | 25.71 | 25.96 | 5,365,169 | -0.48(-1.82%) |
Oct 08, 2018 | 24.95 | 26.50 | 24.73 | 26.44 | 8,768,200 | +0.95(+3.73%) |
Oct 05, 2018 | 25.25 | 25.98 | 24.81 | 25.49 | 9,219,100 | +0.18(+0.71%) |
Oct 04, 2018 | 26.45 | 26.57 | 25.00 | 25.31 | 16,064,655 | -1.58(-5.88%) |
Oct 03, 2018 | 26.87 | 27.38 | 26.65 | 26.89 | 8,178,158 | +0.42(+1.59%) |
Oct 02, 2018 | 26.51 | 26.84 | 25.70 | 26.47 | 10,775,841 | -0.44(-1.64%) |