Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.49 | 16.84 | 15.84 | 15.95 | 2,947,387 | -0.44(-2.70%) |
Dec 28, 2018 | 16.44 | 16.60 | 16.05 | 16.39 | 3,452,918 | +0.03(+0.16%) |
Dec 27, 2018 | 15.86 | 16.45 | 15.75 | 16.36 | 3,741,507 | +0.10(+0.62%) |
Dec 26, 2018 | 16.00 | 16.29 | 15.38 | 16.26 | 4,219,400 | +0.36(+2.28%) |
Dec 24, 2018 | 15.53 | 16.21 | 15.50 | 15.90 | 2,550,440 | +0.20(+1.28%) |
Dec 21, 2018 | 15.79 | 16.18 | 15.64 | 15.70 | 5,396,544 | +0.03(+0.17%) |
Dec 20, 2018 | 15.50 | 15.87 | 15.37 | 15.67 | 5,707,603 | -0.08(-0.51%) |
Dec 19, 2018 | 16.56 | 16.82 | 15.46 | 15.75 | 6,279,215 | -0.69(-4.21%) |
Dec 18, 2018 | 16.46 | 16.73 | 16.30 | 16.44 | 4,969,448 | +0.13(+0.82%) |
Dec 17, 2018 | 16.86 | 16.96 | 16.25 | 16.31 | 5,451,730 | -0.62(-3.69%) |
Dec 14, 2018 | 16.74 | 17.36 | 16.43 | 16.93 | 4,112,610 | -0.16(-0.94%) |
Dec 13, 2018 | 17.46 | 17.57 | 17.01 | 17.09 | 4,850,961 | -0.08(-0.47%) |
Dec 12, 2018 | 16.82 | 17.70 | 16.79 | 17.17 | 7,435,313 | +0.67(+4.07%) |
Dec 11, 2018 | 16.69 | 16.84 | 16.35 | 16.50 | 5,649,480 | +0.21(+1.32%) |
Dec 10, 2018 | 16.27 | 16.87 | 16.15 | 16.29 | 7,429,386 | -0.21(-1.26%) |
Dec 07, 2018 | 17.96 | 18.21 | 16.31 | 16.50 | 15,650,886 | -1.66(-9.17%) |
Dec 06, 2018 | 18.26 | 18.66 | 17.46 | 18.16 | 20,115,696 | -3.12(-14.64%) |
Dec 04, 2018 | 21.69 | 21.87 | 21.10 | 21.28 | 9,925,613 | -0.93(-4.20%) |
Dec 03, 2018 | 22.70 | 22.75 | 21.75 | 22.21 | 8,881,452 | +1.16(+5.52%) |
Nov 30, 2018 | 20.48 | 21.25 | 20.31 | 21.05 | 4,823,838 | +0.67(+3.30%) |
Nov 29, 2018 | 19.91 | 20.59 | 19.86 | 20.38 | 5,447,010 | +0.22(+1.10%) |
Nov 28, 2018 | 20.37 | 20.49 | 19.64 | 20.15 | 8,415,495 | +0.21(+1.04%) |
Nov 27, 2018 | 20.03 | 20.33 | 19.57 | 19.95 | 6,594,878 | -0.22(-1.10%) |
Nov 26, 2018 | 21.69 | 21.69 | 19.91 | 20.17 | 9,581,266 | -1.09(-5.15%) |
Nov 23, 2018 | 21.05 | 21.74 | 20.81 | 21.26 | 2,156,621 | -0.01(-0.06%) |
Nov 21, 2018 | 21.28 | 21.28 | 21.28 | 0 | +0.71(+3.46%) | |
Nov 20, 2018 | 19.58 | 20.89 | 19.31 | 20.56 | 5,473,018 | +0.03(+0.13%) |
Nov 19, 2018 | 21.93 | 22.07 | 20.22 | 20.54 | 7,188,979 | -1.59(-7.19%) |
Nov 16, 2018 | 22.63 | 22.92 | 21.76 | 22.13 | 4,627,971 | -0.89(-3.88%) |
Nov 15, 2018 | 22.30 | 23.57 | 22.28 | 23.02 | 7,963,370 | +0.95(+4.29%) |
Nov 14, 2018 | 21.44 | 22.45 | 21.42 | 22.07 | 5,534,836 | +0.78(+3.66%) |
Nov 13, 2018 | 21.62 | 22.11 | 21.13 | 21.30 | 5,141,428 | +0.14(+0.67%) |
Nov 12, 2018 | 22.03 | 22.04 | 20.64 | 21.16 | 4,813,746 | -0.77(-3.49%) |
Nov 09, 2018 | 22.22 | 22.69 | 21.16 | 21.92 | 8,345,719 | -1.58(-6.71%) |
Nov 08, 2018 | 24.16 | 24.47 | 23.46 | 23.50 | 3,834,909 | -1.10(-4.48%) |
Nov 07, 2018 | 24.26 | 24.62 | 23.87 | 24.60 | 3,408,531 | +0.58(+2.43%) |
Nov 06, 2018 | 24.20 | 24.95 | 23.58 | 24.02 | 3,579,878 | -0.15(-0.64%) |
Nov 05, 2018 | 23.73 | 24.23 | 23.30 | 24.17 | 3,759,698 | +0.40(+1.67%) |
Nov 02, 2018 | 24.93 | 25.01 | 23.45 | 23.77 | 8,433,896 | -0.72(-2.93%) |
Nov 01, 2018 | 22.89 | 24.64 | 21.81 | 24.49 | 12,150,422 | +1.95(+8.67%) |
Oct 31, 2018 | 21.71 | 22.72 | 21.32 | 22.54 | 10,197,584 | +1.97(+9.56%) |
Oct 30, 2018 | 19.97 | 20.64 | 19.54 | 20.57 | 4,380,052 | +0.36(+1.76%) |
Oct 29, 2018 | 21.09 | 21.67 | 19.85 | 20.22 | 6,368,178 | -0.48(-2.30%) |
Oct 26, 2018 | 20.19 | 21.26 | 19.94 | 20.69 | 4,184,105 | +0.09(+0.42%) |
Oct 25, 2018 | 20.68 | 21.27 | 20.39 | 20.60 | 5,488,327 | +0.37(+1.83%) |
Oct 24, 2018 | 21.53 | 21.64 | 20.23 | 20.24 | 6,290,613 | -1.15(-5.37%) |
Oct 23, 2018 | 20.41 | 21.99 | 20.28 | 21.38 | 5,793,147 | -0.15(-0.72%) |
Oct 22, 2018 | 22.02 | 22.79 | 21.26 | 21.54 | 10,308,994 | +1.09(+5.32%) |
Oct 19, 2018 | 22.75 | 23.04 | 20.32 | 20.45 | 12,615,469 | -1.46(-6.68%) |
Oct 18, 2018 | 22.83 | 23.47 | 21.83 | 21.91 | 10,879,053 | -1.25(-5.39%) |
Oct 17, 2018 | 25.16 | 25.16 | 23.10 | 23.16 | 11,155,723 | -2.07(-8.22%) |
Oct 16, 2018 | 25.78 | 25.85 | 24.79 | 25.24 | 7,183,505 | -0.29(-1.13%) |
Oct 15, 2018 | 24.59 | 25.78 | 24.24 | 25.53 | 5,429,004 | +0.25(+0.98%) |
Oct 12, 2018 | 25.18 | 25.92 | 24.66 | 25.28 | 8,194,536 | +1.44(+6.03%) |
Oct 11, 2018 | 23.44 | 24.68 | 23.11 | 23.84 | 7,271,571 | +0.30(+1.28%) |
Oct 10, 2018 | 25.08 | 25.18 | 23.53 | 23.54 | 7,865,937 | -1.76(-6.95%) |
Oct 09, 2018 | 25.23 | 25.85 | 25.06 | 25.30 | 4,108,301 | -0.23(-0.89%) |
Oct 08, 2018 | 25.18 | 26.14 | 24.61 | 25.53 | 6,427,568 | -0.74(-2.81%) |
Oct 05, 2018 | 26.47 | 26.83 | 25.59 | 26.26 | 5,472,209 | +0.01(+0.03%) |
Oct 04, 2018 | 28.07 | 28.19 | 26.21 | 26.26 | 8,212,425 | -2.20(-7.74%) |
Oct 03, 2018 | 28.28 | 28.82 | 27.56 | 28.46 | 4,274,771 | +0.40(+1.41%) |
Oct 02, 2018 | 28.88 | 29.41 | 28.06 | 28.06 | 5,032,380 | -1.50(-5.09%) |