Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.24 | 17.38 | 17.03 | 17.22 | 10,112,477 | +0.10(+0.59%) |
Dec 28, 2018 | 17.30 | 17.50 | 17.07 | 17.12 | 11,590,202 | -0.03(-0.20%) |
Dec 27, 2018 | 16.85 | 17.16 | 16.54 | 17.15 | 14,187,171 | +0.04(+0.25%) |
Dec 26, 2018 | 16.44 | 17.13 | 16.17 | 17.11 | 16,747,157 | +0.80(+4.90%) |
Dec 24, 2018 | 16.33 | 16.74 | 16.26 | 16.31 | 7,517,310 | -0.23(-1.37%) |
Dec 21, 2018 | 16.81 | 17.15 | 16.52 | 16.54 | 25,136,284 | -0.35(-2.09%) |
Dec 20, 2018 | 17.26 | 17.37 | 16.68 | 16.89 | 19,072,966 | -0.40(-2.34%) |
Dec 19, 2018 | 18.06 | 18.20 | 17.12 | 17.29 | 21,582,626 | -0.72(-4.02%) |
Dec 18, 2018 | 18.18 | 18.45 | 17.98 | 18.02 | 14,064,839 | -0.01(-0.05%) |
Dec 17, 2018 | 18.43 | 18.74 | 17.91 | 18.03 | 13,879,651 | -0.50(-2.68%) |
Dec 14, 2018 | 18.58 | 18.88 | 18.46 | 18.52 | 14,211,034 | -0.24(-1.26%) |
Dec 13, 2018 | 19.04 | 19.28 | 18.73 | 18.76 | 12,433,183 | -0.22(-1.15%) |
Dec 12, 2018 | 19.10 | 19.35 | 18.95 | 18.98 | 12,122,703 | +0.13(+0.72%) |
Dec 11, 2018 | 19.30 | 19.55 | 18.71 | 18.84 | 15,635,870 | -0.32(-1.66%) |
Dec 10, 2018 | 19.05 | 19.27 | 18.64 | 19.16 | 15,691,532 | +0.00(+0.00%) |
Dec 07, 2018 | 19.97 | 19.98 | 18.91 | 19.16 | 20,817,974 | -0.91(-4.54%) |
Dec 06, 2018 | 19.02 | 20.13 | 18.97 | 20.07 | 23,784,046 | +0.65(+3.36%) |
Dec 04, 2018 | 19.96 | 20.20 | 19.25 | 19.42 | 18,215,368 | -0.59(-2.96%) |
Dec 03, 2018 | 19.55 | 20.06 | 19.55 | 20.01 | 14,808,952 | +0.79(+4.13%) |
Nov 30, 2018 | 19.40 | 19.42 | 18.73 | 19.22 | 22,932,778 | +0.12(+0.61%) |
Nov 29, 2018 | 19.46 | 19.46 | 18.93 | 19.10 | 20,508,542 | -0.48(-2.43%) |
Nov 28, 2018 | 19.05 | 19.59 | 18.89 | 19.58 | 10,600,364 | +0.58(+3.08%) |
Nov 27, 2018 | 18.91 | 19.02 | 18.78 | 18.99 | 12,175,783 | -0.07(-0.35%) |
Nov 26, 2018 | 19.09 | 19.15 | 18.78 | 19.06 | 12,100,546 | +0.25(+1.33%) |
Nov 23, 2018 | 18.71 | 19.02 | 18.61 | 18.81 | 4,678,156 | -0.13(-0.66%) |
Nov 21, 2018 | 18.93 | 18.93 | 18.93 | 0 | +0.04(+0.22%) | |
Nov 20, 2018 | 19.28 | 19.32 | 18.78 | 18.89 | 12,909,340 | -0.79(-3.99%) |
Nov 19, 2018 | 20.13 | 20.20 | 19.48 | 19.68 | 11,850,766 | -0.51(-2.52%) |
Nov 16, 2018 | 20.05 | 20.36 | 20.02 | 20.19 | 10,378,469 | -0.01(-0.04%) |
Nov 15, 2018 | 19.68 | 20.41 | 19.57 | 20.20 | 12,666,233 | +0.37(+1.85%) |
Nov 14, 2018 | 20.27 | 20.41 | 19.80 | 19.83 | 11,907,228 | -0.18(-0.92%) |
Nov 13, 2018 | 20.05 | 20.33 | 19.87 | 20.01 | 9,359,378 | -0.03(-0.17%) |
Nov 12, 2018 | 20.70 | 20.77 | 20.00 | 20.05 | 9,237,072 | -0.84(-4.04%) |
Nov 09, 2018 | 21.19 | 21.30 | 20.69 | 20.89 | 8,527,911 | -0.42(-1.96%) |
Nov 08, 2018 | 21.24 | 21.49 | 21.20 | 21.31 | 9,030,473 | +0.03(+0.12%) |
Nov 07, 2018 | 20.96 | 21.32 | 20.61 | 21.28 | 9,651,496 | +0.49(+2.37%) |
Nov 06, 2018 | 20.55 | 20.79 | 20.50 | 20.79 | 7,712,560 | +0.20(+0.97%) |
Nov 05, 2018 | 20.58 | 20.70 | 20.41 | 20.59 | 8,375,617 | +0.01(+0.04%) |
Nov 02, 2018 | 20.35 | 20.75 | 20.30 | 20.58 | 14,112,497 | +0.12(+0.57%) |
Nov 01, 2018 | 20.25 | 20.47 | 20.04 | 20.46 | 8,809,929 | +0.29(+1.45%) |
Oct 31, 2018 | 19.92 | 20.36 | 19.87 | 20.17 | 11,945,862 | +0.39(+1.99%) |
Oct 30, 2018 | 19.28 | 19.80 | 19.20 | 19.78 | 11,298,399 | +0.54(+2.82%) |
Oct 29, 2018 | 19.62 | 19.82 | 18.97 | 19.24 | 11,844,775 | -0.09(-0.48%) |
Oct 26, 2018 | 19.48 | 19.74 | 19.09 | 19.33 | 14,803,269 | -0.55(-2.77%) |
Oct 25, 2018 | 19.45 | 20.10 | 19.44 | 19.88 | 13,395,072 | +0.61(+3.17%) |
Oct 24, 2018 | 20.03 | 20.09 | 19.24 | 19.27 | 13,641,482 | -0.74(-3.68%) |
Oct 23, 2018 | 19.73 | 20.16 | 19.44 | 20.00 | 11,515,168 | -0.14(-0.71%) |
Oct 22, 2018 | 20.05 | 20.41 | 20.01 | 20.15 | 12,487,510 | +0.23(+1.13%) |
Oct 19, 2018 | 19.95 | 20.26 | 19.76 | 19.92 | 14,154,143 | +0.06(+0.29%) |
Oct 18, 2018 | 19.90 | 20.13 | 19.67 | 19.86 | 8,623,317 | -0.08(-0.42%) |
Oct 17, 2018 | 20.08 | 20.16 | 19.71 | 19.95 | 9,381,651 | -0.08(-0.38%) |
Oct 16, 2018 | 19.86 | 20.04 | 19.69 | 20.02 | 9,695,420 | +0.33(+1.70%) |
Oct 15, 2018 | 19.74 | 19.92 | 19.67 | 19.69 | 10,899,961 | -0.09(-0.46%) |
Oct 12, 2018 | 19.60 | 19.85 | 19.44 | 19.78 | 14,701,665 | +0.55(+2.87%) |
Oct 11, 2018 | 20.11 | 20.17 | 19.08 | 19.23 | 21,528,892 | -1.04(-5.15%) |
Oct 10, 2018 | 20.73 | 20.89 | 20.24 | 20.27 | 17,029,964 | -0.59(-2.84%) |
Oct 09, 2018 | 20.78 | 20.99 | 20.68 | 20.86 | 11,519,441 | -0.03(-0.16%) |
Oct 08, 2018 | 21.05 | 21.18 | 20.84 | 20.90 | 13,786,982 | -0.28(-1.30%) |
Oct 05, 2018 | 21.95 | 22.08 | 21.07 | 21.17 | 18,768,154 | -0.90(-4.09%) |
Oct 04, 2018 | 22.47 | 22.63 | 21.91 | 22.08 | 15,504,235 | +0.30(+1.38%) |
Oct 03, 2018 | 21.89 | 22.01 | 21.70 | 21.78 | 10,429,132 | -0.02(-0.08%) |
Oct 02, 2018 | 21.39 | 21.85 | 21.39 | 21.79 | 17,209,326 | +0.40(+1.88%) |