Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.95 | 16.12 | 15.47 | 15.80 | 1,745,700 | -0.15(-0.94%) |
Dec 28, 2018 | 15.90 | 16.23 | 15.61 | 15.95 | 1,846,900 | +0.05(+0.31%) |
Dec 27, 2018 | 16.47 | 16.47 | 15.18 | 15.90 | 2,492,714 | -0.81(-4.85%) |
Dec 26, 2018 | 16.06 | 16.72 | 15.58 | 16.71 | 2,091,785 | +0.70(+4.37%) |
Dec 24, 2018 | 15.85 | 16.20 | 15.61 | 16.01 | 1,508,500 | -0.02(-0.12%) |
Dec 21, 2018 | 17.35 | 17.67 | 15.90 | 16.03 | 4,760,400 | -1.54(-8.76%) |
Dec 20, 2018 | 17.72 | 18.17 | 17.35 | 17.57 | 2,724,542 | -0.16(-0.90%) |
Dec 19, 2018 | 18.76 | 19.05 | 17.68 | 17.73 | 2,074,396 | -0.94(-5.03%) |
Dec 18, 2018 | 18.91 | 19.31 | 18.48 | 18.67 | 1,853,301 | +0.14(+0.76%) |
Dec 17, 2018 | 19.05 | 19.53 | 18.26 | 18.53 | 2,727,182 | -0.67(-3.49%) |
Dec 14, 2018 | 20.51 | 20.98 | 18.96 | 19.20 | 2,217,700 | -1.62(-7.78%) |
Dec 13, 2018 | 20.91 | 21.23 | 19.95 | 20.82 | 2,388,852 | -0.03(-0.14%) |
Dec 12, 2018 | 19.94 | 21.64 | 19.92 | 20.85 | 1,949,070 | -0.09(-0.43%) |
Dec 11, 2018 | 21.09 | 21.72 | 20.30 | 20.94 | 1,503,730 | +0.26(+1.26%) |
Dec 10, 2018 | 20.00 | 20.71 | 19.90 | 20.68 | 2,689,422 | -0.08(-0.39%) |
Dec 07, 2018 | 21.50 | 21.53 | 20.42 | 20.76 | 3,625,800 | -0.77(-3.58%) |
Dec 06, 2018 | 22.86 | 23.13 | 21.34 | 21.53 | 3,531,982 | -1.61(-6.96%) |
Dec 04, 2018 | 24.09 | 24.30 | 23.01 | 23.14 | 1,301,800 | -1.02(-4.22%) |
Dec 03, 2018 | 23.53 | 24.20 | 23.23 | 24.16 | 1,241,321 | +0.37(+1.56%) |
Nov 30, 2018 | 23.63 | 23.83 | 23.05 | 23.79 | 1,515,000 | +0.09(+0.38%) |
Nov 29, 2018 | 23.81 | 24.26 | 23.69 | 23.70 | 1,491,276 | -0.24(-1.00%) |
Nov 28, 2018 | 24.26 | 24.26 | 23.12 | 23.94 | 2,910,247 | -0.41(-1.68%) |
Nov 27, 2018 | 24.50 | 25.80 | 23.91 | 24.35 | 3,416,054 | +0.04(+0.16%) |
Nov 26, 2018 | 26.50 | 26.77 | 23.06 | 24.31 | 11,278,858 | -2.14(-8.09%) |
Nov 23, 2018 | 26.00 | 27.31 | 25.81 | 26.45 | 1,038,600 | +0.15(+0.57%) |
Nov 21, 2018 | 26.30 | 26.30 | 26.30 | 0 | -1.70(-6.07%) | |
Nov 20, 2018 | 30.48 | 30.48 | 27.70 | 28.00 | 1,960,446 | -2.82(-9.15%) |
Nov 19, 2018 | 31.56 | 32.15 | 30.70 | 30.82 | 1,944,447 | -0.04(-0.13%) |
Nov 16, 2018 | 31.14 | 31.49 | 30.66 | 30.86 | 1,243,100 | -0.57(-1.81%) |
Nov 15, 2018 | 30.60 | 31.90 | 30.02 | 31.43 | 2,644,116 | +0.52(+1.68%) |
Nov 14, 2018 | 31.25 | 31.58 | 30.50 | 30.91 | 2,380,338 | -0.16(-0.51%) |
Nov 13, 2018 | 31.72 | 32.34 | 30.83 | 31.07 | 2,125,456 | -0.53(-1.68%) |
Nov 12, 2018 | 31.20 | 32.16 | 30.60 | 31.60 | 1,740,896 | +0.71(+2.30%) |
Nov 09, 2018 | 31.02 | 31.12 | 29.76 | 30.89 | 2,077,800 | -0.28(-0.90%) |
Nov 08, 2018 | 30.72 | 31.67 | 30.13 | 31.17 | 1,911,565 | +0.41(+1.33%) |
Nov 07, 2018 | 29.88 | 30.90 | 28.96 | 30.76 | 2,295,476 | +1.12(+3.78%) |
Nov 06, 2018 | 28.68 | 30.00 | 26.05 | 29.64 | 6,841,202 | +2.48(+9.13%) |
Nov 05, 2018 | 26.88 | 27.46 | 26.38 | 27.16 | 2,046,905 | +0.49(+1.84%) |
Nov 02, 2018 | 27.01 | 27.20 | 26.09 | 26.67 | 1,483,200 | -0.13(-0.49%) |
Nov 01, 2018 | 25.06 | 26.87 | 25.00 | 26.80 | 1,898,844 | +1.74(+6.94%) |
Oct 31, 2018 | 26.07 | 26.16 | 24.93 | 25.06 | 1,685,585 | -0.53(-2.07%) |
Oct 30, 2018 | 25.50 | 26.78 | 25.05 | 25.59 | 1,420,072 | -0.03(-0.12%) |
Oct 29, 2018 | 26.31 | 26.85 | 25.12 | 25.62 | 1,551,799 | +0.01(+0.04%) |
Oct 26, 2018 | 25.50 | 26.15 | 24.96 | 25.61 | 1,493,500 | -0.31(-1.20%) |
Oct 25, 2018 | 25.16 | 26.28 | 25.01 | 25.92 | 1,148,067 | +0.80(+3.18%) |
Oct 24, 2018 | 26.71 | 26.84 | 25.08 | 25.12 | 1,422,216 | -1.75(-6.51%) |
Oct 23, 2018 | 26.90 | 27.13 | 26.01 | 26.87 | 1,454,135 | -0.37(-1.36%) |
Oct 22, 2018 | 27.51 | 28.09 | 27.09 | 27.24 | 1,054,939 | -0.24(-0.87%) |
Oct 19, 2018 | 27.46 | 28.46 | 27.13 | 27.48 | 1,102,400 | +0.28(+1.03%) |
Oct 18, 2018 | 27.46 | 27.54 | 26.91 | 27.20 | 1,173,453 | -0.24(-0.87%) |
Oct 17, 2018 | 27.68 | 27.91 | 27.13 | 27.44 | 1,366,149 | -0.39(-1.40%) |
Oct 16, 2018 | 27.35 | 27.91 | 27.05 | 27.83 | 1,167,924 | +0.65(+2.39%) |
Oct 15, 2018 | 27.36 | 27.93 | 27.07 | 27.18 | 1,390,305 | +0.02(+0.07%) |
Oct 12, 2018 | 26.66 | 27.24 | 26.21 | 27.16 | 1,579,500 | +0.99(+3.78%) |
Oct 11, 2018 | 26.38 | 26.84 | 25.91 | 26.17 | 1,741,510 | -0.36(-1.36%) |
Oct 10, 2018 | 26.41 | 27.32 | 26.41 | 26.53 | 2,460,171 | +0.22(+0.84%) |
Oct 09, 2018 | 25.53 | 26.42 | 25.42 | 26.31 | 1,581,843 | +0.63(+2.45%) |
Oct 08, 2018 | 25.69 | 26.45 | 25.38 | 25.68 | 2,821,311 | -0.19(-0.73%) |
Oct 05, 2018 | 26.28 | 27.25 | 25.12 | 25.87 | 3,858,600 | +0.14(+0.54%) |
Oct 04, 2018 | 29.74 | 29.88 | 25.39 | 25.73 | 6,951,470 | -5.38(-17.29%) |
Oct 03, 2018 | 30.03 | 31.41 | 29.93 | 31.11 | 2,111,211 | +1.27(+4.26%) |
Oct 02, 2018 | 28.95 | 30.06 | 28.89 | 29.84 | 2,250,664 | +0.62(+2.12%) |