Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.27 | 15.44 | 14.87 | 15.15 | 1,774,057 | +0.04(+0.26%) |
Dec 28, 2018 | 15.53 | 15.63 | 15.06 | 15.11 | 1,854,617 | -0.33(-2.15%) |
Dec 27, 2018 | 15.12 | 15.45 | 14.70 | 15.44 | 2,440,107 | -0.06(-0.38%) |
Dec 26, 2018 | 13.99 | 15.55 | 13.63 | 15.50 | 3,519,458 | +1.73(+12.54%) |
Dec 24, 2018 | 14.12 | 14.39 | 13.66 | 13.78 | 1,196,200 | -0.62(-4.34%) |
Dec 21, 2018 | 15.18 | 15.18 | 14.22 | 14.40 | 5,802,560 | -0.86(-5.63%) |
Dec 20, 2018 | 15.33 | 15.87 | 15.23 | 15.26 | 2,451,014 | -0.49(-3.10%) |
Dec 19, 2018 | 16.12 | 16.60 | 15.54 | 15.75 | 2,200,329 | -0.34(-2.12%) |
Dec 18, 2018 | 16.46 | 16.83 | 15.97 | 16.09 | 2,863,057 | -0.28(-1.73%) |
Dec 17, 2018 | 16.78 | 17.08 | 16.26 | 16.37 | 2,400,995 | -0.58(-3.40%) |
Dec 14, 2018 | 17.86 | 17.98 | 16.80 | 16.95 | 3,169,812 | -1.17(-6.46%) |
Dec 13, 2018 | 18.48 | 18.81 | 17.89 | 18.12 | 2,923,720 | -0.51(-2.72%) |
Dec 12, 2018 | 18.90 | 19.42 | 18.51 | 18.63 | 3,155,192 | +0.01(+0.05%) |
Dec 11, 2018 | 19.28 | 19.66 | 18.52 | 18.62 | 3,316,858 | -0.60(-3.10%) |
Dec 10, 2018 | 20.37 | 20.89 | 18.96 | 19.21 | 2,665,765 | -1.56(-7.52%) |
Dec 07, 2018 | 21.66 | 21.86 | 20.73 | 20.77 | 2,424,378 | -0.44(-2.07%) |
Dec 06, 2018 | 22.25 | 22.25 | 20.82 | 21.21 | 2,314,169 | -1.59(-6.97%) |
Dec 04, 2018 | 23.77 | 23.84 | 22.77 | 22.80 | 2,152,976 | -0.97(-4.06%) |
Dec 03, 2018 | 23.35 | 24.06 | 23.18 | 23.77 | 2,776,906 | +1.52(+6.84%) |
Nov 30, 2018 | 22.41 | 22.64 | 21.84 | 22.25 | 2,376,309 | -0.53(-2.31%) |
Nov 29, 2018 | 22.26 | 23.03 | 22.20 | 22.77 | 2,008,319 | +0.60(+2.68%) |
Nov 28, 2018 | 21.60 | 22.18 | 20.91 | 22.18 | 1,892,833 | +0.77(+3.60%) |
Nov 27, 2018 | 22.09 | 22.25 | 21.36 | 21.41 | 1,695,120 | -0.78(-3.52%) |
Nov 26, 2018 | 22.25 | 22.81 | 21.98 | 22.19 | 1,687,109 | +0.43(+1.97%) |
Nov 23, 2018 | 21.69 | 22.48 | 21.66 | 21.76 | 756,606 | -1.06(-4.66%) |
Nov 21, 2018 | 22.82 | 22.82 | 22.82 | 0 | +0.39(+1.74%) | |
Nov 20, 2018 | 23.30 | 23.31 | 22.05 | 22.43 | 2,202,851 | -1.42(-5.97%) |
Nov 19, 2018 | 23.42 | 24.15 | 23.33 | 23.86 | 1,643,663 | -0.25(-1.05%) |
Nov 16, 2018 | 23.93 | 24.86 | 23.86 | 24.11 | 2,502,478 | +0.03(+0.12%) |
Nov 15, 2018 | 23.10 | 24.25 | 23.08 | 24.08 | 1,405,033 | +0.76(+3.26%) |
Nov 14, 2018 | 23.81 | 24.30 | 23.26 | 23.32 | 1,896,591 | +0.07(+0.29%) |
Nov 13, 2018 | 24.05 | 24.47 | 23.16 | 23.25 | 2,127,830 | -0.94(-3.87%) |
Nov 12, 2018 | 26.25 | 26.28 | 24.16 | 24.19 | 1,717,619 | -1.73(-6.66%) |
Nov 09, 2018 | 25.77 | 26.10 | 25.04 | 25.91 | 2,018,094 | -0.42(-1.59%) |
Nov 08, 2018 | 27.91 | 28.06 | 26.05 | 26.33 | 1,572,488 | -1.66(-5.93%) |
Nov 07, 2018 | 27.61 | 28.09 | 27.31 | 27.99 | 1,411,776 | +1.11(+4.14%) |
Nov 06, 2018 | 27.48 | 27.65 | 26.74 | 26.88 | 1,044,139 | -0.57(-2.06%) |
Nov 05, 2018 | 27.70 | 27.70 | 26.85 | 27.45 | 1,966,077 | +0.73(+2.74%) |
Nov 02, 2018 | 28.27 | 28.31 | 26.57 | 26.71 | 3,075,211 | -1.50(-5.33%) |
Nov 01, 2018 | 28.64 | 29.27 | 27.41 | 28.22 | 3,164,561 | +0.08(+0.28%) |
Oct 31, 2018 | 28.59 | 28.89 | 28.05 | 28.14 | 2,155,609 | +0.00(+0.00%) |
Oct 30, 2018 | 26.86 | 28.19 | 26.56 | 28.14 | 1,434,044 | +0.94(+3.44%) |
Oct 29, 2018 | 28.24 | 28.40 | 26.71 | 27.20 | 1,880,298 | -0.94(-3.33%) |
Oct 26, 2018 | 27.59 | 28.66 | 27.05 | 28.14 | 1,116,050 | -0.01(-0.03%) |
Oct 25, 2018 | 27.64 | 28.35 | 27.14 | 28.15 | 1,291,840 | +0.95(+3.48%) |
Oct 24, 2018 | 29.33 | 29.63 | 27.19 | 27.20 | 1,806,374 | -1.86(-6.41%) |
Oct 23, 2018 | 30.07 | 30.13 | 28.72 | 29.07 | 1,940,703 | -1.68(-5.46%) |
Oct 22, 2018 | 30.85 | 30.96 | 30.18 | 30.74 | 879,772 | -0.22(-0.72%) |
Oct 19, 2018 | 31.07 | 31.74 | 30.63 | 30.97 | 1,297,053 | +0.05(+0.16%) |
Oct 18, 2018 | 30.73 | 31.38 | 30.50 | 30.92 | 1,311,795 | -0.28(-0.91%) |
Oct 17, 2018 | 31.04 | 31.35 | 30.55 | 31.20 | 1,172,283 | -0.09(-0.28%) |
Oct 16, 2018 | 31.00 | 31.43 | 30.69 | 31.29 | 983,169 | +0.50(+1.62%) |
Oct 15, 2018 | 30.60 | 31.00 | 29.89 | 30.79 | 872,036 | +0.45(+1.48%) |
Oct 12, 2018 | 30.23 | 30.43 | 29.40 | 30.34 | 1,496,403 | +0.78(+2.64%) |
Oct 11, 2018 | 30.98 | 31.02 | 29.53 | 29.56 | 2,106,091 | -1.81(-5.78%) |
Oct 10, 2018 | 32.84 | 32.93 | 31.02 | 31.38 | 1,726,613 | -1.43(-4.37%) |
Oct 09, 2018 | 32.25 | 33.26 | 32.15 | 32.81 | 994,499 | +0.76(+2.37%) |
Oct 08, 2018 | 32.32 | 32.52 | 31.71 | 32.05 | 925,898 | -0.64(-1.97%) |
Oct 05, 2018 | 33.04 | 33.39 | 32.28 | 32.69 | 1,060,396 | -0.39(-1.18%) |
Oct 04, 2018 | 33.21 | 34.06 | 33.03 | 33.09 | 1,593,097 | -0.30(-0.91%) |
Oct 03, 2018 | 32.47 | 33.41 | 32.23 | 33.39 | 993,034 | +1.08(+3.35%) |
Oct 02, 2018 | 32.29 | 32.90 | 32.14 | 32.30 | 997,158 | +0.11(+0.33%) |