Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.44 | 16.50 | 16.11 | 16.39 | 1,945,300 | +0.07(+0.43%) |
Dec 28, 2018 | 16.38 | 16.66 | 16.14 | 16.32 | 1,831,800 | -0.02(-0.12%) |
Dec 27, 2018 | 15.96 | 16.35 | 15.74 | 16.34 | 1,820,027 | +0.09(+0.55%) |
Dec 26, 2018 | 15.22 | 16.29 | 15.18 | 16.25 | 2,638,627 | +1.15(+7.62%) |
Dec 24, 2018 | 15.27 | 15.57 | 15.09 | 15.10 | 1,792,600 | -0.33(-2.14%) |
Dec 21, 2018 | 16.16 | 16.16 | 15.37 | 15.43 | 3,698,100 | -0.62(-3.86%) |
Dec 20, 2018 | 16.38 | 16.59 | 15.90 | 16.05 | 2,954,367 | -0.49(-2.96%) |
Dec 19, 2018 | 16.51 | 17.04 | 16.48 | 16.54 | 1,871,084 | -0.06(-0.36%) |
Dec 18, 2018 | 16.80 | 17.16 | 16.59 | 16.60 | 3,373,856 | -0.03(-0.18%) |
Dec 17, 2018 | 16.69 | 16.89 | 16.46 | 16.63 | 2,477,215 | -0.17(-1.01%) |
Dec 14, 2018 | 16.89 | 17.16 | 16.79 | 16.80 | 3,396,500 | -0.27(-1.58%) |
Dec 13, 2018 | 17.60 | 17.64 | 16.90 | 17.07 | 2,896,972 | -0.52(-2.96%) |
Dec 12, 2018 | 17.68 | 18.02 | 17.54 | 17.59 | 2,666,689 | +0.21(+1.21%) |
Dec 11, 2018 | 17.68 | 17.87 | 17.15 | 17.38 | 3,476,630 | +0.06(+0.35%) |
Dec 10, 2018 | 16.89 | 17.49 | 16.80 | 17.32 | 3,556,600 | +0.39(+2.30%) |
Dec 07, 2018 | 17.43 | 17.57 | 16.82 | 16.93 | 1,836,800 | -0.57(-3.26%) |
Dec 06, 2018 | 17.45 | 17.68 | 17.20 | 17.50 | 3,009,836 | -0.18(-1.02%) |
Dec 04, 2018 | 18.35 | 18.42 | 17.59 | 17.68 | 2,344,200 | -0.69(-3.76%) |
Dec 03, 2018 | 18.44 | 18.55 | 18.00 | 18.37 | 2,205,345 | +0.27(+1.49%) |
Nov 30, 2018 | 17.65 | 18.11 | 17.57 | 18.10 | 5,875,800 | +0.42(+2.38%) |
Nov 29, 2018 | 17.94 | 18.01 | 17.65 | 17.68 | 2,327,797 | -0.33(-1.83%) |
Nov 28, 2018 | 18.00 | 18.12 | 17.82 | 18.01 | 4,009,257 | +0.14(+0.78%) |
Nov 27, 2018 | 18.00 | 18.09 | 17.81 | 17.87 | 3,792,071 | -0.19(-1.05%) |
Nov 26, 2018 | 18.29 | 18.29 | 17.92 | 18.06 | 3,889,416 | +0.44(+2.50%) |
Nov 23, 2018 | 17.73 | 18.07 | 17.60 | 17.62 | 710,700 | -0.21(-1.18%) |
Nov 21, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.28(+1.60%) | |
Nov 20, 2018 | 17.92 | 18.00 | 17.27 | 17.55 | 3,186,770 | -0.59(-3.25%) |
Nov 19, 2018 | 18.73 | 18.96 | 18.10 | 18.14 | 3,710,704 | -0.32(-1.73%) |
Nov 16, 2018 | 18.73 | 18.84 | 18.18 | 18.46 | 5,114,500 | -0.31(-1.65%) |
Nov 15, 2018 | 18.71 | 18.80 | 18.11 | 18.77 | 5,072,396 | +0.14(+0.75%) |
Nov 14, 2018 | 18.92 | 19.37 | 18.49 | 18.63 | 6,275,092 | +0.12(+0.65%) |
Nov 13, 2018 | 19.10 | 19.58 | 18.39 | 18.51 | 5,691,014 | -0.73(-3.79%) |
Nov 12, 2018 | 19.26 | 19.75 | 19.10 | 19.24 | 4,727,460 | -0.15(-0.77%) |
Nov 09, 2018 | 19.32 | 19.79 | 18.84 | 19.39 | 5,264,700 | -0.17(-0.87%) |
Nov 08, 2018 | 20.35 | 21.06 | 18.52 | 19.56 | 24,794,966 | -4.93(-20.13%) |
Nov 07, 2018 | 23.55 | 24.60 | 23.43 | 24.49 | 6,019,509 | -0.27(-1.09%) |
Nov 06, 2018 | 24.38 | 24.91 | 24.31 | 24.76 | 3,023,335 | +0.19(+0.77%) |
Nov 05, 2018 | 24.72 | 25.05 | 24.45 | 24.57 | 2,274,832 | -0.07(-0.28%) |
Nov 02, 2018 | 25.04 | 25.22 | 24.59 | 24.64 | 2,400,100 | -0.30(-1.20%) |
Nov 01, 2018 | 24.19 | 25.10 | 24.01 | 24.94 | 2,447,793 | +0.88(+3.66%) |
Oct 31, 2018 | 23.78 | 24.68 | 23.46 | 24.06 | 8,117,322 | +0.59(+2.51%) |
Oct 30, 2018 | 23.51 | 23.93 | 23.36 | 23.47 | 5,572,783 | +0.00(+0.00%) |
Oct 29, 2018 | 23.91 | 24.50 | 23.14 | 23.47 | 1,482,355 | -0.13(-0.55%) |
Oct 26, 2018 | 24.11 | 24.25 | 23.31 | 23.60 | 1,495,100 | -0.86(-3.52%) |
Oct 25, 2018 | 24.53 | 24.89 | 24.39 | 24.46 | 2,487,497 | +0.03(+0.12%) |
Oct 24, 2018 | 25.60 | 25.67 | 24.37 | 24.43 | 2,826,316 | -1.17(-4.57%) |
Oct 23, 2018 | 25.21 | 25.70 | 24.55 | 25.60 | 3,294,861 | -0.12(-0.47%) |
Oct 22, 2018 | 25.71 | 25.86 | 25.49 | 25.72 | 1,141,294 | +0.13(+0.51%) |
Oct 19, 2018 | 26.09 | 26.30 | 25.49 | 25.59 | 1,506,700 | -0.34(-1.31%) |
Oct 18, 2018 | 26.02 | 26.18 | 25.75 | 25.93 | 1,449,833 | -0.18(-0.69%) |
Oct 17, 2018 | 25.76 | 26.16 | 25.61 | 26.11 | 1,253,666 | +0.34(+1.32%) |
Oct 16, 2018 | 25.27 | 25.79 | 24.97 | 25.77 | 1,728,140 | +0.62(+2.47%) |
Oct 15, 2018 | 24.96 | 25.45 | 24.83 | 25.15 | 1,734,851 | +0.10(+0.40%) |
Oct 12, 2018 | 25.62 | 25.80 | 24.82 | 25.05 | 2,820,700 | -0.13(-0.52%) |
Oct 11, 2018 | 25.87 | 25.97 | 25.05 | 25.18 | 1,737,926 | -0.68(-2.63%) |
Oct 10, 2018 | 27.11 | 27.49 | 25.80 | 25.86 | 2,106,009 | -1.32(-4.86%) |
Oct 09, 2018 | 27.25 | 27.55 | 26.94 | 27.18 | 2,643,232 | -0.69(-2.48%) |
Oct 08, 2018 | 27.80 | 28.06 | 27.30 | 27.87 | 1,919,865 | -0.01(-0.04%) |
Oct 05, 2018 | 28.41 | 29.06 | 27.70 | 27.88 | 3,111,600 | -1.55(-5.27%) |
Oct 04, 2018 | 30.05 | 30.05 | 29.29 | 29.43 | 2,379,232 | -0.17(-0.57%) |
Oct 03, 2018 | 29.65 | 29.98 | 29.42 | 29.60 | 2,289,989 | +0.04(+0.14%) |
Oct 02, 2018 | 29.70 | 29.90 | 29.51 | 29.56 | 2,789,154 | -0.23(-0.77%) |