Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.15 | 18.51 | 17.85 | 18.46 | 84,732,096 | +0.64(+3.59%) |
Dec 28, 2018 | 17.53 | 18.31 | 17.14 | 17.82 | 109,214,304 | +0.33(+1.89%) |
Dec 27, 2018 | 17.43 | 17.74 | 16.44 | 17.49 | 110,922,960 | -0.41(-2.29%) |
Dec 26, 2018 | 16.88 | 17.91 | 16.03 | 17.90 | 108,618,384 | +1.25(+7.51%) |
Dec 24, 2018 | 16.52 | 17.22 | 16.37 | 16.65 | 62,933,100 | -0.28(-1.65%) |
Dec 21, 2018 | 18.12 | 18.34 | 16.76 | 16.93 | 132,246,000 | -1.01(-5.63%) |
Dec 20, 2018 | 18.11 | 18.86 | 17.34 | 17.94 | 119,106,752 | -0.22(-1.21%) |
Dec 19, 2018 | 19.44 | 19.72 | 18.00 | 18.16 | 120,450,032 | -1.34(-6.87%) |
Dec 18, 2018 | 19.15 | 19.84 | 18.88 | 19.50 | 101,354,272 | +0.67(+3.56%) |
Dec 17, 2018 | 20.01 | 20.02 | 18.64 | 18.83 | 115,285,976 | -1.07(-5.38%) |
Dec 14, 2018 | 19.58 | 20.70 | 19.52 | 19.90 | 84,713,504 | +0.04(+0.20%) |
Dec 13, 2018 | 20.63 | 20.86 | 19.76 | 19.86 | 87,996,792 | -0.62(-3.03%) |
Dec 12, 2018 | 20.32 | 21.02 | 19.71 | 20.48 | 100,149,952 | +0.50(+2.50%) |
Dec 11, 2018 | 20.71 | 21.14 | 19.69 | 19.98 | 87,866,928 | -0.01(-0.05%) |
Dec 10, 2018 | 19.35 | 20.13 | 19.27 | 19.99 | 77,886,136 | +0.53(+2.72%) |
Dec 07, 2018 | 21.30 | 21.38 | 19.17 | 19.46 | 105,764,496 | -1.84(-8.64%) |
Dec 06, 2018 | 20.22 | 21.41 | 20.06 | 21.30 | 103,209,256 | +0.18(+0.85%) |
Dec 04, 2018 | 23.35 | 23.42 | 21.07 | 21.12 | 127,392,896 | -2.59(-10.92%) |
Dec 03, 2018 | 22.48 | 23.75 | 22.37 | 23.71 | 139,275,280 | +2.41(+11.31%) |
Nov 30, 2018 | 21.30 | 21.36 | 20.52 | 21.30 | 82,370,704 | -0.13(-0.61%) |
Nov 29, 2018 | 21.19 | 21.61 | 20.73 | 21.43 | 79,680,008 | +0.09(+0.42%) |
Nov 28, 2018 | 21.82 | 21.88 | 20.18 | 21.34 | 134,279,488 | +0.29(+1.38%) |
Nov 27, 2018 | 19.77 | 21.45 | 19.73 | 21.05 | 118,846,800 | +0.97(+4.83%) |
Nov 26, 2018 | 19.96 | 20.19 | 19.11 | 20.08 | 82,969,728 | +0.70(+3.61%) |
Nov 23, 2018 | 18.61 | 19.83 | 18.56 | 19.38 | 54,611,200 | +0.65(+3.47%) |
Nov 21, 2018 | 18.73 | 18.73 | 18.73 | 0 | -0.48(-2.50%) | |
Nov 20, 2018 | 17.40 | 19.58 | 17.18 | 19.21 | 109,705,600 | +0.10(+0.52%) |
Nov 19, 2018 | 20.40 | 20.59 | 19.09 | 19.11 | 93,248,160 | -1.55(-7.50%) |
Nov 16, 2018 | 19.87 | 20.97 | 19.72 | 20.66 | 112,376,496 | -0.83(-3.86%) |
Nov 15, 2018 | 20.72 | 21.77 | 20.42 | 21.49 | 97,085,632 | +0.68(+3.27%) |
Nov 14, 2018 | 20.18 | 21.11 | 19.76 | 20.81 | 106,232,584 | +1.20(+6.12%) |
Nov 13, 2018 | 19.28 | 20.02 | 18.97 | 19.61 | 75,904,904 | +0.58(+3.05%) |
Nov 12, 2018 | 20.68 | 20.85 | 18.80 | 19.03 | 95,747,552 | -2.00(-9.51%) |
Nov 09, 2018 | 20.77 | 21.19 | 20.11 | 21.03 | 85,900,704 | -0.17(-0.80%) |
Nov 08, 2018 | 21.77 | 22.08 | 20.97 | 21.20 | 92,306,448 | -0.64(-2.93%) |
Nov 07, 2018 | 21.42 | 22.22 | 21.07 | 21.84 | 120,974,176 | +1.16(+5.61%) |
Nov 06, 2018 | 19.50 | 21.65 | 19.48 | 20.68 | 144,827,952 | +0.78(+3.92%) |
Nov 05, 2018 | 20.12 | 20.18 | 18.88 | 19.90 | 107,850,496 | -0.33(-1.63%) |
Nov 02, 2018 | 20.59 | 21.06 | 19.47 | 20.23 | 123,787,904 | +0.01(+0.05%) |
Nov 01, 2018 | 18.41 | 20.33 | 18.08 | 20.22 | 136,795,936 | +2.01(+11.04%) |
Oct 31, 2018 | 17.87 | 18.34 | 17.12 | 18.21 | 110,382,360 | +1.01(+5.87%) |
Oct 30, 2018 | 16.38 | 17.24 | 16.17 | 17.20 | 98,975,640 | +0.49(+2.93%) |
Oct 29, 2018 | 18.21 | 18.23 | 16.27 | 16.71 | 94,385,616 | -0.92(-5.22%) |
Oct 26, 2018 | 18.49 | 18.78 | 17.05 | 17.63 | 119,688,896 | -1.64(-8.51%) |
Oct 25, 2018 | 17.92 | 20.15 | 17.72 | 19.27 | 189,080,704 | -3.52(-15.45%) |
Oct 24, 2018 | 25.04 | 25.10 | 22.75 | 22.79 | 133,538,536 | -2.30(-9.17%) |
Oct 23, 2018 | 24.18 | 25.26 | 23.85 | 25.09 | 101,664,560 | +0.06(+0.24%) |
Oct 22, 2018 | 24.46 | 25.64 | 24.09 | 25.03 | 114,026,640 | +1.37(+5.79%) |
Oct 19, 2018 | 27.03 | 27.10 | 23.60 | 23.66 | 130,799,800 | -2.96(-11.12%) |
Oct 18, 2018 | 27.08 | 27.75 | 26.40 | 26.62 | 79,579,328 | -0.68(-2.49%) |
Oct 17, 2018 | 28.41 | 28.53 | 26.92 | 27.30 | 89,408,856 | -0.88(-3.12%) |
Oct 16, 2018 | 26.63 | 28.23 | 26.17 | 28.18 | 92,343,616 | +1.92(+7.31%) |
Oct 15, 2018 | 26.38 | 26.77 | 25.75 | 26.26 | 70,444,744 | -0.08(-0.30%) |
Oct 12, 2018 | 26.77 | 26.97 | 25.67 | 26.34 | 111,059,400 | +1.04(+4.11%) |
Oct 11, 2018 | 24.74 | 26.20 | 24.55 | 25.30 | 146,855,040 | +0.30(+1.20%) |
Oct 10, 2018 | 27.38 | 27.40 | 24.91 | 25.00 | 147,250,768 | -2.24(-8.22%) |
Oct 09, 2018 | 26.15 | 27.71 | 26.00 | 27.24 | 105,292,576 | +0.78(+2.95%) |
Oct 08, 2018 | 26.73 | 27.54 | 25.96 | 26.46 | 103,679,520 | -0.89(-3.25%) |
Oct 05, 2018 | 28.07 | 28.47 | 26.93 | 27.35 | 88,008,400 | -0.43(-1.55%) |
Oct 04, 2018 | 27.99 | 28.83 | 27.37 | 27.78 | 95,798,680 | -0.65(-2.29%) |
Oct 03, 2018 | 29.03 | 29.22 | 26.54 | 28.43 | 190,062,688 | -0.59(-2.03%) |
Oct 02, 2018 | 30.73 | 30.82 | 28.65 | 29.02 | 144,996,448 | -2.40(-7.64%) |