Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.59 | 21.00 | 19.40 | 19.55 | 20,791,278 | -0.73(-3.59%) |
Dec 28, 2018 | 20.35 | 20.55 | 19.76 | 20.28 | 17,816,616 | +0.01(+0.05%) |
Dec 27, 2018 | 19.15 | 20.61 | 19.15 | 20.27 | 33,222,118 | +0.56(+2.84%) |
Dec 26, 2018 | 18.98 | 19.74 | 18.45 | 19.71 | 26,956,976 | +1.26(+6.84%) |
Dec 24, 2018 | 20.07 | 20.09 | 17.99 | 18.45 | 30,013,506 | -1.24(-6.31%) |
Dec 21, 2018 | 18.77 | 20.54 | 18.23 | 19.69 | 53,188,220 | +1.09(+5.88%) |
Dec 20, 2018 | 18.77 | 18.88 | 18.35 | 18.60 | 19,115,354 | -0.24(-1.29%) |
Dec 19, 2018 | 19.57 | 20.07 | 18.68 | 18.84 | 16,336,242 | -0.81(-4.13%) |
Dec 18, 2018 | 20.06 | 20.40 | 19.53 | 19.65 | 15,263,612 | -0.29(-1.45%) |
Dec 17, 2018 | 20.59 | 20.79 | 19.78 | 19.94 | 17,689,754 | -0.77(-3.70%) |
Dec 14, 2018 | 20.59 | 21.43 | 20.56 | 20.71 | 15,919,395 | -0.50(-2.38%) |
Dec 13, 2018 | 20.55 | 21.81 | 20.55 | 21.21 | 27,266,384 | +0.77(+3.75%) |
Dec 12, 2018 | 19.90 | 20.85 | 19.87 | 20.45 | 21,045,058 | +0.92(+4.69%) |
Dec 11, 2018 | 19.57 | 19.93 | 19.45 | 19.53 | 14,385,502 | +0.37(+1.95%) |
Dec 10, 2018 | 19.38 | 19.79 | 18.80 | 19.16 | 15,554,277 | -0.39(-2.01%) |
Dec 07, 2018 | 19.68 | 20.32 | 19.54 | 19.55 | 14,475,953 | -0.28(-1.41%) |
Dec 06, 2018 | 19.10 | 20.07 | 18.79 | 19.83 | 21,807,172 | -0.21(-1.03%) |
Dec 04, 2018 | 20.48 | 20.79 | 19.98 | 20.04 | 19,323,750 | -0.52(-2.54%) |
Dec 03, 2018 | 20.89 | 21.01 | 20.34 | 20.56 | 21,191,542 | +0.73(+3.67%) |
Nov 30, 2018 | 19.62 | 19.86 | 19.21 | 19.83 | 11,337,505 | +0.24(+1.24%) |
Nov 29, 2018 | 19.66 | 19.76 | 19.04 | 19.59 | 14,371,100 | -0.38(-1.92%) |
Nov 28, 2018 | 19.92 | 20.00 | 19.25 | 19.97 | 18,155,004 | +0.50(+2.59%) |
Nov 27, 2018 | 18.86 | 19.65 | 18.79 | 19.47 | 15,544,773 | +0.36(+1.86%) |
Nov 26, 2018 | 18.46 | 19.41 | 18.45 | 19.11 | 23,952,326 | +1.11(+6.18%) |
Nov 23, 2018 | 18.55 | 18.57 | 17.95 | 18.00 | 20,187,310 | -1.00(-5.26%) |
Nov 21, 2018 | 19.00 | 19.00 | 19.00 | 0 | +0.79(+4.36%) | |
Nov 20, 2018 | 19.13 | 19.15 | 18.00 | 18.21 | 44,219,656 | -1.51(-7.67%) |
Nov 19, 2018 | 20.97 | 21.33 | 19.55 | 19.72 | 45,070,444 | -1.81(-8.42%) |
Nov 16, 2018 | 22.12 | 22.42 | 21.11 | 21.53 | 24,862,868 | -1.07(-4.75%) |
Nov 15, 2018 | 21.39 | 22.67 | 21.31 | 22.61 | 26,062,976 | +1.35(+6.33%) |
Nov 14, 2018 | 21.25 | 21.56 | 21.02 | 21.26 | 12,652,805 | +0.35(+1.65%) |
Nov 13, 2018 | 20.78 | 21.29 | 20.71 | 20.92 | 15,840,498 | +0.36(+1.73%) |
Nov 12, 2018 | 20.48 | 20.91 | 20.05 | 20.56 | 15,251,527 | +0.29(+1.43%) |
Nov 09, 2018 | 20.55 | 21.00 | 20.16 | 20.27 | 18,812,058 | -0.65(-3.12%) |
Nov 08, 2018 | 22.28 | 22.30 | 20.91 | 20.93 | 18,546,390 | -1.56(-6.94%) |
Nov 07, 2018 | 22.44 | 22.57 | 21.92 | 22.49 | 11,209,293 | +0.44(+1.99%) |
Nov 06, 2018 | 22.51 | 22.86 | 21.91 | 22.05 | 11,044,669 | -0.51(-2.28%) |
Nov 05, 2018 | 22.36 | 22.85 | 22.09 | 22.56 | 11,253,811 | +0.09(+0.42%) |
Nov 02, 2018 | 23.86 | 23.91 | 22.27 | 22.47 | 28,665,016 | -1.31(-5.50%) |
Nov 01, 2018 | 22.16 | 24.06 | 21.67 | 23.77 | 27,550,736 | +1.80(+8.21%) |
Oct 31, 2018 | 21.36 | 22.04 | 21.08 | 21.97 | 20,438,022 | +1.06(+5.09%) |
Oct 30, 2018 | 20.62 | 20.99 | 20.27 | 20.91 | 12,912,914 | +0.37(+1.82%) |
Oct 29, 2018 | 21.21 | 21.50 | 20.26 | 20.53 | 16,176,814 | -0.56(-2.66%) |
Oct 26, 2018 | 20.24 | 21.42 | 20.16 | 21.09 | 19,359,826 | +0.51(+2.50%) |
Oct 25, 2018 | 20.60 | 21.10 | 20.47 | 20.58 | 14,254,710 | +0.25(+1.24%) |
Oct 24, 2018 | 21.65 | 21.67 | 20.26 | 20.33 | 24,423,878 | -1.37(-6.33%) |
Oct 23, 2018 | 21.12 | 22.04 | 20.86 | 21.70 | 19,213,328 | -0.29(-1.32%) |
Oct 22, 2018 | 22.29 | 22.52 | 21.77 | 21.99 | 14,920,565 | +0.50(+2.30%) |
Oct 19, 2018 | 22.36 | 22.37 | 21.44 | 21.49 | 13,884,082 | -0.30(-1.37%) |
Oct 18, 2018 | 21.95 | 22.54 | 21.69 | 21.79 | 16,681,985 | -0.33(-1.48%) |
Oct 17, 2018 | 22.91 | 22.99 | 21.92 | 22.12 | 16,457,524 | -0.89(-3.86%) |
Oct 16, 2018 | 22.89 | 23.07 | 22.49 | 23.01 | 12,510,013 | +0.46(+2.03%) |
Oct 15, 2018 | 22.52 | 23.02 | 22.23 | 22.55 | 11,919,547 | -0.29(-1.27%) |
Oct 12, 2018 | 22.92 | 23.26 | 22.18 | 22.84 | 21,686,310 | +0.91(+4.13%) |
Oct 11, 2018 | 21.04 | 22.10 | 21.02 | 21.93 | 26,885,720 | +0.72(+3.39%) |
Oct 10, 2018 | 21.91 | 22.00 | 21.21 | 21.21 | 22,906,510 | -1.00(-4.50%) |
Oct 09, 2018 | 21.91 | 22.61 | 21.80 | 22.21 | 14,715,598 | -0.10(-0.46%) |
Oct 08, 2018 | 21.50 | 22.64 | 21.16 | 22.32 | 19,453,208 | +0.25(+1.14%) |
Oct 05, 2018 | 22.61 | 22.65 | 21.83 | 22.06 | 19,322,680 | -0.65(-2.88%) |
Oct 04, 2018 | 23.15 | 23.21 | 22.48 | 22.72 | 16,948,508 | -0.77(-3.26%) |
Oct 03, 2018 | 23.49 | 23.76 | 23.16 | 23.48 | 11,715,771 | +0.22(+0.96%) |
Oct 02, 2018 | 23.45 | 23.73 | 22.92 | 23.26 | 15,455,060 | -0.55(-2.31%) |