Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.10 | 18.48 | 17.39 | 17.50 | 2,685,613 | -0.49(-2.70%) |
Dec 28, 2018 | 18.04 | 18.21 | 17.61 | 17.99 | 3,146,244 | +0.03(+0.16%) |
Dec 27, 2018 | 17.40 | 18.05 | 17.29 | 17.96 | 3,409,202 | +0.11(+0.62%) |
Dec 26, 2018 | 17.56 | 17.88 | 16.88 | 17.85 | 3,844,650 | +0.40(+2.28%) |
Dec 24, 2018 | 17.04 | 17.79 | 17.01 | 17.45 | 2,323,921 | +0.22(+1.28%) |
Dec 21, 2018 | 17.33 | 17.76 | 17.17 | 17.23 | 4,917,245 | +0.03(+0.17%) |
Dec 20, 2018 | 17.01 | 17.42 | 16.87 | 17.20 | 5,200,678 | -0.09(-0.51%) |
Dec 19, 2018 | 18.17 | 18.46 | 16.96 | 17.29 | 5,721,522 | -0.76(-4.21%) |
Dec 18, 2018 | 18.06 | 18.36 | 17.89 | 18.04 | 4,528,083 | +0.15(+0.82%) |
Dec 17, 2018 | 18.51 | 18.61 | 17.84 | 17.90 | 4,967,531 | -0.69(-3.69%) |
Dec 14, 2018 | 18.38 | 19.05 | 18.03 | 18.58 | 3,747,345 | -0.18(-0.94%) |
Dec 13, 2018 | 19.16 | 19.28 | 18.66 | 18.76 | 4,420,119 | -0.09(-0.47%) |
Dec 12, 2018 | 18.46 | 19.42 | 18.43 | 18.85 | 6,774,940 | +0.74(+4.07%) |
Dec 11, 2018 | 18.32 | 18.49 | 17.94 | 18.11 | 5,147,717 | +0.24(+1.32%) |
Dec 10, 2018 | 17.86 | 18.52 | 17.72 | 17.88 | 6,769,540 | -0.23(-1.26%) |
Dec 07, 2018 | 19.71 | 19.98 | 17.90 | 18.10 | 14,260,841 | -1.83(-9.17%) |
Dec 06, 2018 | 20.04 | 20.48 | 19.16 | 19.93 | 18,329,106 | -3.42(-14.64%) |
Dec 04, 2018 | 23.81 | 24.01 | 23.16 | 23.35 | 9,044,062 | -1.02(-4.20%) |
Dec 03, 2018 | 24.91 | 24.96 | 23.87 | 24.37 | 8,092,639 | +1.27(+5.52%) |
Nov 30, 2018 | 22.47 | 23.32 | 22.29 | 23.10 | 4,395,405 | +0.74(+3.29%) |
Nov 29, 2018 | 21.85 | 22.60 | 21.80 | 22.36 | 4,963,230 | +0.24(+1.10%) |
Nov 28, 2018 | 22.36 | 22.49 | 21.55 | 22.12 | 7,668,067 | +0.23(+1.04%) |
Nov 27, 2018 | 21.99 | 22.31 | 21.48 | 21.89 | 6,009,149 | -0.24(-1.10%) |
Nov 26, 2018 | 23.81 | 23.81 | 21.85 | 22.13 | 8,730,298 | -1.20(-5.15%) |
Nov 23, 2018 | 23.10 | 23.86 | 22.84 | 23.33 | 1,965,079 | -0.01(-0.06%) |
Nov 21, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.78(+3.46%) | |
Nov 20, 2018 | 21.49 | 22.93 | 21.19 | 22.57 | 4,986,928 | +0.03(+0.13%) |
Nov 19, 2018 | 24.07 | 24.22 | 22.19 | 22.54 | 6,550,485 | -1.75(-7.19%) |
Nov 16, 2018 | 24.84 | 25.15 | 23.88 | 24.29 | 4,216,934 | -0.98(-3.88%) |
Nov 15, 2018 | 24.47 | 25.86 | 24.45 | 25.27 | 7,256,097 | +1.04(+4.29%) |
Nov 14, 2018 | 23.53 | 24.64 | 23.51 | 24.23 | 5,043,255 | +0.85(+3.66%) |
Nov 13, 2018 | 23.73 | 24.26 | 23.19 | 23.37 | 4,684,788 | +0.15(+0.67%) |
Nov 12, 2018 | 24.18 | 24.19 | 22.65 | 23.22 | 4,386,210 | -0.84(-3.49%) |
Nov 09, 2018 | 24.38 | 24.90 | 23.22 | 24.06 | 7,604,487 | -1.73(-6.71%) |
Nov 08, 2018 | 26.51 | 26.86 | 25.75 | 25.79 | 3,494,309 | -1.21(-4.48%) |
Nov 07, 2018 | 26.63 | 27.02 | 26.19 | 27.00 | 3,105,800 | +0.64(+2.43%) |
Nov 06, 2018 | 26.56 | 27.39 | 25.88 | 26.36 | 3,261,929 | -0.17(-0.64%) |
Nov 05, 2018 | 26.05 | 26.59 | 25.57 | 26.53 | 3,425,777 | +0.43(+1.67%) |
Nov 02, 2018 | 27.36 | 27.45 | 25.74 | 26.09 | 7,684,833 | -0.79(-2.93%) |
Nov 01, 2018 | 25.12 | 27.04 | 23.93 | 26.88 | 11,071,273 | +2.14(+8.67%) |
Oct 31, 2018 | 23.82 | 24.93 | 23.40 | 24.73 | 9,291,878 | +2.16(+9.56%) |
Oct 30, 2018 | 21.92 | 22.65 | 21.44 | 22.58 | 3,991,034 | +0.39(+1.76%) |
Oct 29, 2018 | 23.14 | 23.78 | 21.78 | 22.19 | 5,802,583 | -0.52(-2.30%) |
Oct 26, 2018 | 22.16 | 23.33 | 21.88 | 22.71 | 3,812,490 | +0.10(+0.42%) |
Oct 25, 2018 | 22.70 | 23.34 | 22.38 | 22.61 | 5,000,877 | +0.41(+1.83%) |
Oct 24, 2018 | 23.63 | 23.75 | 22.20 | 22.21 | 5,731,907 | -1.26(-5.37%) |
Oct 23, 2018 | 22.40 | 24.13 | 22.26 | 23.47 | 5,278,624 | -0.17(-0.72%) |
Oct 22, 2018 | 24.17 | 25.01 | 23.33 | 23.64 | 9,393,393 | +1.19(+5.32%) |
Oct 19, 2018 | 24.97 | 25.29 | 22.30 | 22.44 | 11,495,017 | -1.61(-6.68%) |
Oct 18, 2018 | 25.06 | 25.76 | 23.95 | 24.05 | 9,912,822 | -1.37(-5.39%) |
Oct 17, 2018 | 27.62 | 27.62 | 25.35 | 25.42 | 10,164,919 | -2.28(-8.22%) |
Oct 16, 2018 | 28.29 | 28.37 | 27.20 | 27.70 | 6,545,497 | -0.32(-1.13%) |
Oct 15, 2018 | 26.99 | 28.29 | 26.60 | 28.01 | 4,946,823 | +0.27(+0.98%) |
Oct 12, 2018 | 27.63 | 28.45 | 27.06 | 27.74 | 7,466,732 | +1.58(+6.03%) |
Oct 11, 2018 | 25.73 | 27.09 | 25.36 | 26.16 | 6,625,741 | +0.33(+1.28%) |
Oct 10, 2018 | 27.53 | 27.63 | 25.83 | 25.83 | 7,167,318 | -1.93(-6.95%) |
Oct 09, 2018 | 27.69 | 28.37 | 27.51 | 27.76 | 3,743,419 | -0.25(-0.89%) |
Oct 08, 2018 | 27.63 | 28.68 | 27.00 | 28.01 | 5,856,699 | -0.81(-2.81%) |
Oct 05, 2018 | 29.05 | 29.45 | 28.09 | 28.82 | 4,986,191 | +0.01(+0.03%) |
Oct 04, 2018 | 30.81 | 30.94 | 28.77 | 28.82 | 7,483,032 | -2.42(-7.74%) |
Oct 03, 2018 | 31.03 | 31.62 | 30.25 | 31.23 | 3,895,104 | +0.43(+1.41%) |
Oct 02, 2018 | 31.69 | 32.27 | 30.79 | 30.80 | 4,585,425 | -1.65(-5.09%) |