Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.17 | 15.34 | 14.77 | 15.05 | 1,786,101 | +0.04(+0.26%) |
Dec 28, 2018 | 15.43 | 15.52 | 14.96 | 15.01 | 1,867,208 | -0.33(-2.15%) |
Dec 27, 2018 | 15.02 | 15.35 | 14.60 | 15.34 | 2,456,672 | -0.06(-0.38%) |
Dec 26, 2018 | 13.90 | 15.45 | 13.54 | 15.40 | 3,543,351 | +1.72(+12.54%) |
Dec 24, 2018 | 14.02 | 14.29 | 13.57 | 13.68 | 1,204,321 | -0.62(-4.34%) |
Dec 21, 2018 | 15.08 | 15.08 | 14.12 | 14.30 | 5,841,952 | -0.85(-5.63%) |
Dec 20, 2018 | 15.22 | 15.77 | 15.13 | 15.16 | 2,467,653 | -0.48(-3.10%) |
Dec 19, 2018 | 16.01 | 16.48 | 15.44 | 15.64 | 2,215,266 | -0.34(-2.12%) |
Dec 18, 2018 | 16.35 | 16.72 | 15.86 | 15.98 | 2,882,494 | -0.28(-1.73%) |
Dec 17, 2018 | 16.67 | 16.97 | 16.15 | 16.26 | 2,417,295 | -0.57(-3.40%) |
Dec 14, 2018 | 17.74 | 17.86 | 16.69 | 16.83 | 3,191,332 | -1.16(-6.46%) |
Dec 13, 2018 | 18.35 | 18.68 | 17.77 | 18.00 | 2,943,568 | -0.50(-2.72%) |
Dec 12, 2018 | 18.77 | 19.29 | 18.39 | 18.50 | 3,176,612 | +0.01(+0.05%) |
Dec 11, 2018 | 19.15 | 19.53 | 18.39 | 18.49 | 3,339,375 | -0.59(-3.10%) |
Dec 10, 2018 | 20.23 | 20.75 | 18.83 | 19.08 | 2,683,863 | -1.55(-7.52%) |
Dec 07, 2018 | 21.51 | 21.71 | 20.59 | 20.63 | 2,440,837 | -0.44(-2.07%) |
Dec 06, 2018 | 22.10 | 22.10 | 20.68 | 21.07 | 2,329,879 | -1.58(-6.97%) |
Dec 04, 2018 | 23.61 | 23.68 | 22.62 | 22.65 | 2,167,592 | -0.96(-4.06%) |
Dec 03, 2018 | 23.19 | 23.90 | 23.03 | 23.61 | 2,795,758 | +1.51(+6.84%) |
Nov 30, 2018 | 22.26 | 22.48 | 21.69 | 22.10 | 2,392,441 | -0.52(-2.31%) |
Nov 29, 2018 | 22.11 | 22.87 | 22.05 | 22.62 | 2,021,953 | +0.59(+2.68%) |
Nov 28, 2018 | 21.46 | 22.03 | 20.77 | 22.03 | 1,905,683 | +0.77(+3.60%) |
Nov 27, 2018 | 21.94 | 22.10 | 21.21 | 21.26 | 1,706,628 | -0.78(-3.52%) |
Nov 26, 2018 | 22.10 | 22.66 | 21.83 | 22.04 | 1,698,563 | +0.43(+1.97%) |
Nov 23, 2018 | 21.54 | 22.33 | 21.51 | 21.61 | 761,742 | -1.06(-4.66%) |
Nov 21, 2018 | 22.67 | 22.67 | 22.67 | 0 | +0.39(+1.74%) | |
Nov 20, 2018 | 23.14 | 23.15 | 21.90 | 22.28 | 2,217,806 | -1.41(-5.97%) |
Nov 19, 2018 | 23.26 | 23.99 | 23.17 | 23.69 | 1,654,822 | -0.25(-1.05%) |
Nov 16, 2018 | 23.77 | 24.69 | 23.69 | 23.95 | 2,519,467 | +0.03(+0.12%) |
Nov 15, 2018 | 22.95 | 24.08 | 22.93 | 23.92 | 1,414,572 | +0.76(+3.26%) |
Nov 14, 2018 | 23.65 | 24.14 | 23.10 | 23.16 | 1,909,467 | +0.07(+0.29%) |
Nov 13, 2018 | 23.89 | 24.30 | 23.01 | 23.09 | 2,142,275 | -0.93(-3.87%) |
Nov 12, 2018 | 26.07 | 26.11 | 23.99 | 24.02 | 1,729,280 | -1.72(-6.66%) |
Nov 09, 2018 | 25.59 | 25.92 | 24.87 | 25.74 | 2,031,795 | -0.42(-1.59%) |
Nov 08, 2018 | 27.73 | 27.87 | 25.87 | 26.16 | 1,583,163 | -1.65(-5.93%) |
Nov 07, 2018 | 27.43 | 27.90 | 27.12 | 27.80 | 1,421,360 | +1.10(+4.14%) |
Nov 06, 2018 | 27.30 | 27.46 | 26.56 | 26.70 | 1,051,227 | -0.56(-2.06%) |
Nov 05, 2018 | 27.51 | 27.51 | 26.67 | 27.26 | 1,979,424 | +0.73(+2.74%) |
Nov 02, 2018 | 28.07 | 28.12 | 26.39 | 26.53 | 3,096,088 | -1.49(-5.33%) |
Nov 01, 2018 | 28.44 | 29.07 | 27.22 | 28.03 | 3,186,044 | +0.08(+0.28%) |
Oct 31, 2018 | 28.39 | 28.69 | 27.86 | 27.95 | 2,170,243 | +0.00(+0.00%) |
Oct 30, 2018 | 26.68 | 28.00 | 26.38 | 27.95 | 1,443,779 | +0.93(+3.44%) |
Oct 29, 2018 | 28.05 | 28.21 | 26.53 | 27.02 | 1,893,063 | -0.93(-3.33%) |
Oct 26, 2018 | 27.41 | 28.46 | 26.86 | 27.95 | 1,123,627 | -0.01(-0.03%) |
Oct 25, 2018 | 27.45 | 28.16 | 26.96 | 27.96 | 1,300,611 | +0.94(+3.48%) |
Oct 24, 2018 | 29.13 | 29.43 | 27.01 | 27.02 | 1,818,637 | -1.85(-6.41%) |
Oct 23, 2018 | 29.87 | 29.93 | 28.53 | 28.87 | 1,953,879 | -1.67(-5.46%) |
Oct 22, 2018 | 30.64 | 30.75 | 29.97 | 30.54 | 885,745 | -0.22(-0.72%) |
Oct 19, 2018 | 30.86 | 31.52 | 30.42 | 30.76 | 1,305,859 | +0.05(+0.16%) |
Oct 18, 2018 | 30.53 | 31.17 | 30.29 | 30.71 | 1,320,700 | -0.28(-0.91%) |
Oct 17, 2018 | 30.83 | 31.14 | 30.34 | 30.99 | 1,180,241 | -0.09(-0.28%) |
Oct 16, 2018 | 30.79 | 31.22 | 30.49 | 31.08 | 989,844 | +0.49(+1.62%) |
Oct 15, 2018 | 30.39 | 30.79 | 29.69 | 30.58 | 877,956 | +0.45(+1.48%) |
Oct 12, 2018 | 30.02 | 30.23 | 29.20 | 30.14 | 1,506,562 | +0.78(+2.64%) |
Oct 11, 2018 | 30.77 | 30.81 | 29.33 | 29.36 | 2,120,389 | -1.80(-5.78%) |
Oct 10, 2018 | 32.62 | 32.71 | 30.81 | 31.17 | 1,738,335 | -1.42(-4.37%) |
Oct 09, 2018 | 32.03 | 33.04 | 31.93 | 32.59 | 1,001,250 | +0.76(+2.37%) |
Oct 08, 2018 | 32.11 | 32.30 | 31.50 | 31.83 | 932,184 | -0.64(-1.97%) |
Oct 05, 2018 | 32.81 | 33.16 | 32.06 | 32.47 | 1,067,595 | -0.39(-1.18%) |
Oct 04, 2018 | 32.99 | 33.83 | 32.80 | 32.86 | 1,603,912 | -0.30(-0.91%) |
Oct 03, 2018 | 32.25 | 33.18 | 32.01 | 33.16 | 999,776 | +1.08(+3.35%) |
Oct 02, 2018 | 32.08 | 32.68 | 31.92 | 32.09 | 1,003,927 | +0.11(+0.33%) |