Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.44 | 17.58 | 16.87 | 17.14 | 1,164,800 | -0.16(-0.92%) |
Dec 28, 2018 | 17.65 | 18.02 | 17.25 | 17.30 | 1,574,300 | -0.31(-1.76%) |
Dec 27, 2018 | 17.77 | 17.85 | 16.61 | 17.61 | 1,246,115 | -0.42(-2.33%) |
Dec 26, 2018 | 16.89 | 18.08 | 16.70 | 18.03 | 1,034,975 | +1.18(+7.00%) |
Dec 24, 2018 | 17.37 | 17.64 | 16.83 | 16.85 | 591,200 | -0.69(-3.93%) |
Dec 21, 2018 | 18.27 | 18.59 | 17.43 | 17.54 | 2,766,800 | -0.85(-4.62%) |
Dec 20, 2018 | 19.09 | 19.21 | 18.28 | 18.39 | 1,550,066 | -0.87(-4.52%) |
Dec 19, 2018 | 19.91 | 20.17 | 19.15 | 19.26 | 1,372,066 | -0.72(-3.60%) |
Dec 18, 2018 | 20.13 | 20.43 | 19.57 | 19.98 | 1,831,861 | +0.18(+0.91%) |
Dec 17, 2018 | 19.66 | 20.77 | 19.55 | 19.80 | 2,803,210 | -1.44(-6.78%) |
Dec 14, 2018 | 22.93 | 23.22 | 21.09 | 21.24 | 1,829,100 | -2.20(-9.39%) |
Dec 13, 2018 | 23.49 | 23.97 | 22.97 | 23.44 | 1,608,299 | +0.17(+0.73%) |
Dec 12, 2018 | 23.76 | 24.27 | 23.25 | 23.27 | 845,557 | -0.06(-0.26%) |
Dec 11, 2018 | 23.73 | 23.89 | 23.08 | 23.33 | 775,647 | -0.07(-0.30%) |
Dec 10, 2018 | 23.36 | 23.54 | 22.48 | 23.40 | 908,853 | +0.08(+0.34%) |
Dec 07, 2018 | 23.92 | 24.08 | 22.98 | 23.32 | 1,033,600 | -0.69(-2.87%) |
Dec 06, 2018 | 24.36 | 24.51 | 23.29 | 24.01 | 1,375,743 | -0.80(-3.22%) |
Dec 04, 2018 | 26.72 | 26.93 | 24.77 | 24.81 | 1,649,500 | -2.11(-7.84%) |
Dec 03, 2018 | 26.53 | 27.02 | 26.15 | 26.92 | 1,361,443 | +0.85(+3.26%) |
Nov 30, 2018 | 26.06 | 26.39 | 25.58 | 26.07 | 1,786,700 | +0.00(+0.00%) |
Nov 29, 2018 | 25.61 | 26.21 | 25.14 | 26.07 | 1,335,143 | +0.44(+1.72%) |
Nov 28, 2018 | 24.01 | 25.74 | 24.01 | 25.63 | 1,373,007 | +1.64(+6.84%) |
Nov 27, 2018 | 22.79 | 24.15 | 22.79 | 23.99 | 1,911,953 | +1.06(+4.62%) |
Nov 26, 2018 | 22.72 | 23.42 | 22.69 | 22.93 | 1,369,478 | +0.46(+2.05%) |
Nov 23, 2018 | 22.43 | 22.91 | 22.43 | 22.47 | 272,400 | -0.08(-0.35%) |
Nov 21, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.73(+3.35%) | |
Nov 20, 2018 | 22.00 | 22.45 | 21.63 | 21.82 | 989,715 | -0.60(-2.68%) |
Nov 19, 2018 | 23.56 | 23.61 | 22.30 | 22.42 | 1,343,449 | -1.07(-4.56%) |
Nov 16, 2018 | 23.48 | 23.76 | 23.12 | 23.49 | 1,421,800 | -0.26(-1.09%) |
Nov 15, 2018 | 23.51 | 24.01 | 23.11 | 23.75 | 1,090,867 | +0.01(+0.04%) |
Nov 14, 2018 | 24.16 | 24.47 | 23.44 | 23.74 | 987,208 | -0.09(-0.38%) |
Nov 13, 2018 | 25.68 | 25.88 | 23.12 | 23.83 | 3,282,029 | -1.90(-7.38%) |
Nov 12, 2018 | 26.20 | 26.64 | 25.35 | 25.73 | 1,279,404 | -0.56(-2.13%) |
Nov 09, 2018 | 26.17 | 26.95 | 25.97 | 26.29 | 991,500 | -0.11(-0.42%) |
Nov 08, 2018 | 26.44 | 26.98 | 25.69 | 26.40 | 1,508,495 | -0.24(-0.90%) |
Nov 07, 2018 | 25.08 | 27.05 | 25.00 | 26.64 | 2,878,502 | +2.00(+8.12%) |
Nov 06, 2018 | 25.35 | 26.57 | 23.00 | 24.64 | 3,971,669 | -2.56(-9.41%) |
Nov 05, 2018 | 27.31 | 27.33 | 26.28 | 27.20 | 1,505,281 | +0.03(+0.11%) |
Nov 02, 2018 | 26.93 | 27.89 | 26.85 | 27.17 | 1,330,800 | +0.49(+1.84%) |
Nov 01, 2018 | 25.89 | 26.76 | 25.57 | 26.68 | 829,821 | +0.95(+3.69%) |
Oct 31, 2018 | 25.55 | 26.07 | 25.31 | 25.73 | 966,635 | +0.38(+1.50%) |
Oct 30, 2018 | 25.47 | 25.57 | 24.63 | 25.35 | 969,478 | +0.24(+0.96%) |
Oct 29, 2018 | 25.38 | 25.93 | 24.67 | 25.11 | 1,044,635 | +0.13(+0.52%) |
Oct 26, 2018 | 24.71 | 25.35 | 24.07 | 24.98 | 1,108,100 | -0.08(-0.32%) |
Oct 25, 2018 | 25.11 | 25.46 | 24.87 | 25.06 | 834,595 | +0.12(+0.48%) |
Oct 24, 2018 | 25.91 | 26.32 | 24.92 | 24.94 | 1,347,862 | -0.97(-3.74%) |
Oct 23, 2018 | 25.74 | 26.03 | 24.85 | 25.91 | 1,145,792 | -0.36(-1.37%) |
Oct 22, 2018 | 26.13 | 26.72 | 26.00 | 26.27 | 826,287 | +0.15(+0.57%) |
Oct 19, 2018 | 26.72 | 27.00 | 25.85 | 26.12 | 610,100 | -0.57(-2.14%) |
Oct 18, 2018 | 26.72 | 27.11 | 26.35 | 26.69 | 613,350 | -0.09(-0.34%) |
Oct 17, 2018 | 26.65 | 26.89 | 26.06 | 26.78 | 789,653 | +0.11(+0.41%) |
Oct 16, 2018 | 25.87 | 26.70 | 25.48 | 26.67 | 1,081,645 | +1.05(+4.10%) |
Oct 15, 2018 | 25.10 | 25.93 | 24.92 | 25.62 | 4,188,483 | +0.23(+0.91%) |
Oct 12, 2018 | 25.85 | 26.08 | 25.07 | 25.39 | 1,156,300 | -0.04(-0.16%) |
Oct 11, 2018 | 26.66 | 27.30 | 25.38 | 25.43 | 1,965,841 | -1.39(-5.18%) |
Oct 10, 2018 | 29.31 | 29.41 | 26.76 | 26.82 | 1,552,018 | -2.47(-8.43%) |
Oct 09, 2018 | 28.44 | 29.41 | 28.29 | 29.29 | 1,336,311 | +0.85(+2.99%) |
Oct 08, 2018 | 27.88 | 28.66 | 27.25 | 28.44 | 1,512,618 | +0.71(+2.56%) |
Oct 05, 2018 | 27.72 | 28.64 | 27.43 | 27.73 | 1,002,700 | +0.05(+0.18%) |
Oct 04, 2018 | 28.07 | 28.24 | 27.43 | 27.68 | 834,356 | -0.50(-1.77%) |
Oct 03, 2018 | 27.49 | 28.34 | 27.11 | 28.18 | 1,113,129 | +0.79(+2.88%) |
Oct 02, 2018 | 28.01 | 28.13 | 27.25 | 27.39 | 1,074,543 | -0.66(-2.35%) |