Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.46 | 17.67 | 16.76 | 17.09 | 1,656,700 | -0.24(-1.38%) |
Dec 28, 2018 | 17.82 | 17.99 | 17.08 | 17.33 | 1,314,400 | -0.35(-1.98%) |
Dec 27, 2018 | 17.53 | 17.87 | 16.85 | 17.68 | 1,361,178 | -0.20(-1.12%) |
Dec 26, 2018 | 16.80 | 17.93 | 16.10 | 17.88 | 2,076,569 | +1.16(+6.94%) |
Dec 24, 2018 | 16.25 | 17.22 | 16.05 | 16.72 | 1,542,400 | -0.15(-0.89%) |
Dec 21, 2018 | 18.43 | 18.85 | 16.45 | 16.87 | 2,987,100 | -1.48(-8.07%) |
Dec 20, 2018 | 18.48 | 19.11 | 17.58 | 18.35 | 2,138,838 | -0.16(-0.86%) |
Dec 19, 2018 | 19.76 | 20.00 | 18.34 | 18.51 | 2,632,776 | -1.13(-5.75%) |
Dec 18, 2018 | 18.53 | 19.79 | 18.53 | 19.64 | 2,791,982 | +1.42(+7.79%) |
Dec 17, 2018 | 20.00 | 20.00 | 18.16 | 18.22 | 3,569,220 | -2.13(-10.47%) |
Dec 14, 2018 | 20.34 | 20.61 | 19.78 | 20.35 | 2,590,200 | -0.12(-0.59%) |
Dec 13, 2018 | 22.26 | 22.53 | 20.46 | 20.47 | 3,527,404 | -1.85(-8.29%) |
Dec 12, 2018 | 20.26 | 22.99 | 20.15 | 22.32 | 9,528,065 | +1.78(+8.67%) |
Dec 11, 2018 | 20.93 | 20.94 | 18.40 | 20.54 | 25,972,524 | -5.43(-20.91%) |
Dec 10, 2018 | 26.46 | 28.14 | 25.75 | 25.97 | 6,115,280 | -0.39(-1.48%) |
Dec 07, 2018 | 28.64 | 28.90 | 25.70 | 26.36 | 2,745,300 | -2.28(-7.96%) |
Dec 06, 2018 | 25.23 | 28.73 | 25.23 | 28.64 | 2,354,503 | +1.95(+7.31%) |
Dec 04, 2018 | 27.13 | 27.94 | 25.96 | 26.69 | 1,300,500 | -0.67(-2.45%) |
Dec 03, 2018 | 28.01 | 28.30 | 26.22 | 27.36 | 1,482,225 | +0.03(+0.11%) |
Nov 30, 2018 | 26.75 | 27.33 | 26.75 | 27.33 | 857,500 | +0.68(+2.55%) |
Nov 29, 2018 | 26.12 | 26.98 | 26.08 | 26.65 | 657,553 | +0.28(+1.06%) |
Nov 28, 2018 | 25.83 | 26.52 | 25.13 | 26.37 | 991,451 | +0.86(+3.37%) |
Nov 27, 2018 | 25.07 | 25.66 | 24.67 | 25.51 | 537,508 | +0.12(+0.47%) |
Nov 26, 2018 | 25.75 | 26.30 | 25.14 | 25.39 | 738,000 | +0.06(+0.24%) |
Nov 23, 2018 | 25.27 | 25.84 | 25.20 | 25.33 | 333,900 | +0.04(+0.16%) |
Nov 21, 2018 | 25.29 | 25.29 | 25.29 | 0 | +0.89(+3.65%) | |
Nov 20, 2018 | 22.98 | 24.80 | 22.51 | 24.40 | 1,763,506 | -0.40(-1.61%) |
Nov 19, 2018 | 26.64 | 26.84 | 24.68 | 24.80 | 1,554,649 | -1.99(-7.43%) |
Nov 16, 2018 | 26.57 | 27.38 | 26.28 | 26.79 | 1,044,300 | -0.09(-0.33%) |
Nov 15, 2018 | 26.49 | 27.21 | 26.23 | 26.88 | 1,042,361 | +0.43(+1.63%) |
Nov 14, 2018 | 26.26 | 26.84 | 25.81 | 26.45 | 1,157,141 | +0.50(+1.93%) |
Nov 13, 2018 | 25.50 | 26.48 | 25.45 | 25.95 | 842,323 | +0.54(+2.13%) |
Nov 12, 2018 | 26.34 | 26.64 | 24.50 | 25.41 | 1,144,509 | -0.85(-3.24%) |
Nov 09, 2018 | 26.67 | 26.95 | 25.51 | 26.26 | 1,431,700 | -0.75(-2.78%) |
Nov 08, 2018 | 28.16 | 28.30 | 26.40 | 27.01 | 1,356,779 | -1.16(-4.12%) |
Nov 07, 2018 | 27.86 | 28.76 | 27.64 | 28.17 | 1,417,030 | +0.72(+2.62%) |
Nov 06, 2018 | 27.79 | 28.54 | 26.92 | 27.45 | 1,481,897 | -0.31(-1.12%) |
Nov 05, 2018 | 27.25 | 27.83 | 26.77 | 27.76 | 978,674 | +0.19(+0.69%) |
Nov 02, 2018 | 28.37 | 28.37 | 26.72 | 27.57 | 1,531,300 | -0.25(-0.90%) |
Nov 01, 2018 | 26.17 | 28.12 | 26.15 | 27.82 | 2,012,781 | +1.46(+5.54%) |
Oct 31, 2018 | 26.31 | 26.97 | 25.77 | 26.36 | 1,378,293 | +0.39(+1.50%) |
Oct 30, 2018 | 23.81 | 26.05 | 23.60 | 25.97 | 1,712,358 | +1.82(+7.54%) |
Oct 29, 2018 | 23.76 | 24.75 | 23.68 | 24.15 | 1,194,658 | +0.48(+2.03%) |
Oct 26, 2018 | 23.88 | 24.25 | 22.82 | 23.67 | 1,802,300 | -1.13(-4.56%) |
Oct 25, 2018 | 24.00 | 24.87 | 23.63 | 24.80 | 1,572,247 | +0.80(+3.33%) |
Oct 24, 2018 | 24.41 | 25.00 | 23.99 | 24.00 | 1,385,800 | -0.32(-1.32%) |
Oct 23, 2018 | 23.40 | 24.44 | 23.20 | 24.32 | 1,629,961 | -0.20(-0.82%) |
Oct 22, 2018 | 24.34 | 24.93 | 24.11 | 24.52 | 1,553,613 | +0.36(+1.49%) |
Oct 19, 2018 | 25.80 | 25.97 | 24.05 | 24.16 | 2,340,100 | -1.50(-5.85%) |
Oct 18, 2018 | 25.10 | 25.94 | 25.01 | 25.66 | 1,645,002 | +0.33(+1.30%) |
Oct 17, 2018 | 26.75 | 26.90 | 24.80 | 25.33 | 1,999,071 | -1.41(-5.27%) |
Oct 16, 2018 | 25.80 | 26.89 | 25.71 | 26.74 | 1,749,150 | +0.88(+3.40%) |
Oct 15, 2018 | 25.71 | 26.20 | 24.91 | 25.86 | 1,858,737 | -0.22(-0.84%) |
Oct 12, 2018 | 25.45 | 26.19 | 24.88 | 26.08 | 3,515,500 | +1.48(+6.02%) |
Oct 11, 2018 | 23.35 | 24.75 | 22.34 | 24.60 | 5,874,447 | +0.89(+3.75%) |
Oct 10, 2018 | 25.10 | 25.55 | 23.52 | 23.71 | 4,366,127 | -1.48(-5.88%) |
Oct 09, 2018 | 25.80 | 26.58 | 25.13 | 25.19 | 4,330,262 | -0.71(-2.74%) |
Oct 08, 2018 | 26.13 | 26.82 | 25.68 | 25.90 | 5,220,597 | -0.40(-1.52%) |
Oct 05, 2018 | 28.50 | 28.79 | 25.80 | 26.30 | 9,982,800 | -2.38(-8.30%) |
Oct 04, 2018 | 27.65 | 28.99 | 27.42 | 28.68 | 7,847,061 | +0.77(+2.76%) |
Oct 03, 2018 | 29.48 | 29.75 | 27.16 | 27.91 | 15,124,333 | -1.03(-3.56%) |
Oct 02, 2018 | 34.78 | 35.00 | 28.55 | 28.94 | 39,905,712 | -15.69(-35.16%) |