Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.44 | 17.87 | 17.24 | 17.61 | 10,584,700 | +0.15(+0.85%) |
Dec 28, 2018 | 17.48 | 18.07 | 17.20 | 17.46 | 13,117,878 | -0.03(-0.19%) |
Dec 27, 2018 | 17.46 | 17.51 | 16.71 | 17.50 | 16,997,440 | -0.17(-0.98%) |
Dec 26, 2018 | 17.32 | 17.71 | 16.67 | 17.67 | 14,110,535 | +0.39(+2.24%) |
Dec 24, 2018 | 18.19 | 18.26 | 17.16 | 17.28 | 10,751,695 | -0.98(-5.37%) |
Dec 21, 2018 | 19.80 | 20.12 | 18.17 | 18.26 | 28,424,878 | -1.76(-8.77%) |
Dec 20, 2018 | 23.01 | 23.48 | 19.77 | 20.02 | 23,160,064 | -3.97(-16.53%) |
Dec 19, 2018 | 23.78 | 24.63 | 23.78 | 23.99 | 11,663,893 | +0.44(+1.86%) |
Dec 18, 2018 | 23.95 | 24.13 | 23.43 | 23.55 | 8,294,282 | -0.37(-1.55%) |
Dec 17, 2018 | 24.49 | 24.61 | 23.78 | 23.92 | 7,950,070 | -0.73(-2.94%) |
Dec 14, 2018 | 24.94 | 25.08 | 24.39 | 24.65 | 8,554,326 | -0.40(-1.61%) |
Dec 13, 2018 | 25.22 | 25.41 | 24.80 | 25.05 | 7,022,579 | -0.17(-0.69%) |
Dec 12, 2018 | 25.50 | 25.63 | 25.22 | 25.22 | 6,057,377 | -0.02(-0.07%) |
Dec 11, 2018 | 25.22 | 25.70 | 25.05 | 25.24 | 5,123,152 | +0.16(+0.66%) |
Dec 10, 2018 | 25.44 | 25.50 | 24.78 | 25.08 | 6,108,902 | -0.35(-1.39%) |
Dec 07, 2018 | 26.04 | 26.27 | 25.19 | 25.43 | 4,880,199 | -0.64(-2.47%) |
Dec 06, 2018 | 26.44 | 26.53 | 25.48 | 26.07 | 6,650,279 | -0.38(-1.43%) |
Dec 04, 2018 | 26.83 | 27.05 | 26.41 | 26.45 | 5,392,462 | -0.29(-1.08%) |
Dec 03, 2018 | 26.61 | 26.88 | 26.45 | 26.74 | 5,937,401 | +0.07(+0.28%) |
Nov 30, 2018 | 26.55 | 26.70 | 26.51 | 26.67 | 9,542,833 | +0.06(+0.22%) |
Nov 29, 2018 | 26.81 | 26.98 | 26.57 | 26.61 | 5,980,974 | -0.13(-0.49%) |
Nov 28, 2018 | 26.50 | 26.85 | 26.39 | 26.74 | 7,504,945 | +0.13(+0.50%) |
Nov 27, 2018 | 26.96 | 27.02 | 26.44 | 26.61 | 6,368,428 | -0.27(-1.01%) |
Nov 26, 2018 | 27.19 | 27.27 | 26.77 | 26.88 | 7,136,537 | -0.49(-1.78%) |
Nov 23, 2018 | 27.14 | 27.46 | 27.05 | 27.37 | 1,515,322 | +0.25(+0.91%) |
Nov 21, 2018 | 27.12 | 27.12 | 27.12 | 0 | -0.28(-1.02%) | |
Nov 20, 2018 | 27.64 | 27.83 | 27.10 | 27.40 | 6,846,748 | -0.16(-0.57%) |
Nov 19, 2018 | 27.20 | 27.73 | 27.20 | 27.56 | 9,307,404 | +0.29(+1.06%) |
Nov 16, 2018 | 26.74 | 27.41 | 26.61 | 27.27 | 10,313,895 | +0.54(+2.01%) |
Nov 15, 2018 | 26.66 | 26.82 | 26.27 | 26.73 | 10,382,162 | -0.18(-0.67%) |
Nov 14, 2018 | 28.44 | 28.44 | 26.84 | 26.91 | 15,325,841 | -2.10(-7.25%) |
Nov 13, 2018 | 29.07 | 29.45 | 28.82 | 29.02 | 6,107,291 | -0.05(-0.17%) |
Nov 12, 2018 | 28.37 | 29.32 | 28.37 | 29.07 | 9,070,022 | +0.71(+2.50%) |
Nov 09, 2018 | 28.41 | 28.73 | 28.09 | 28.36 | 11,069,676 | -0.06(-0.20%) |
Nov 08, 2018 | 28.66 | 28.76 | 28.11 | 28.41 | 10,116,259 | -0.26(-0.92%) |
Nov 07, 2018 | 28.92 | 28.96 | 28.34 | 28.68 | 8,110,493 | -0.23(-0.80%) |
Nov 06, 2018 | 28.84 | 28.97 | 28.45 | 28.91 | 8,969,987 | +0.05(+0.17%) |
Nov 05, 2018 | 28.86 | 29.06 | 28.71 | 28.86 | 8,528,531 | +0.00(+0.00%) |
Nov 02, 2018 | 29.26 | 29.28 | 28.48 | 28.86 | 7,387,909 | -0.51(-1.74%) |
Nov 01, 2018 | 29.48 | 29.58 | 29.07 | 29.37 | 7,062,323 | +0.02(+0.06%) |
Oct 31, 2018 | 29.79 | 29.79 | 29.07 | 29.35 | 11,579,180 | -0.64(-2.14%) |
Oct 30, 2018 | 29.81 | 30.30 | 29.70 | 30.00 | 7,650,227 | +0.35(+1.17%) |
Oct 29, 2018 | 29.48 | 30.15 | 29.39 | 29.65 | 11,743,650 | +0.45(+1.52%) |
Oct 26, 2018 | 29.78 | 29.84 | 28.91 | 29.21 | 9,904,594 | -0.78(-2.61%) |
Oct 25, 2018 | 30.53 | 30.59 | 29.90 | 29.99 | 33,123,246 | -0.64(-2.10%) |
Oct 24, 2018 | 30.18 | 31.00 | 30.11 | 30.63 | 16,391,028 | +0.61(+2.03%) |
Oct 23, 2018 | 29.78 | 30.30 | 29.68 | 30.02 | 11,484,475 | +0.15(+0.50%) |
Oct 22, 2018 | 29.54 | 30.01 | 29.45 | 29.87 | 7,611,811 | +0.32(+1.09%) |
Oct 19, 2018 | 29.45 | 29.77 | 29.45 | 29.55 | 5,605,905 | +0.34(+1.16%) |
Oct 18, 2018 | 29.12 | 29.61 | 29.12 | 29.21 | 6,218,165 | +0.11(+0.37%) |
Oct 17, 2018 | 29.35 | 29.45 | 29.03 | 29.11 | 6,689,497 | -0.30(-1.01%) |
Oct 16, 2018 | 29.63 | 29.86 | 29.26 | 29.40 | 7,834,771 | -0.15(-0.50%) |
Oct 15, 2018 | 29.00 | 29.71 | 28.97 | 29.55 | 7,973,437 | +0.58(+2.01%) |
Oct 12, 2018 | 28.74 | 29.03 | 28.54 | 28.97 | 7,257,386 | +0.39(+1.35%) |
Oct 11, 2018 | 29.08 | 29.26 | 28.50 | 28.58 | 13,533,641 | -0.33(-1.13%) |
Oct 10, 2018 | 29.85 | 29.92 | 28.89 | 28.91 | 20,125,750 | -0.25(-0.84%) |
Oct 09, 2018 | 28.31 | 29.31 | 28.29 | 29.16 | 12,265,871 | +0.75(+2.65%) |
Oct 08, 2018 | 27.87 | 28.48 | 27.76 | 28.40 | 6,925,533 | +0.87(+3.16%) |
Oct 05, 2018 | 27.48 | 27.62 | 27.39 | 27.53 | 4,846,675 | +0.04(+0.15%) |
Oct 04, 2018 | 27.31 | 27.50 | 27.22 | 27.49 | 5,817,263 | +0.09(+0.33%) |
Oct 03, 2018 | 27.42 | 27.59 | 27.30 | 27.40 | 7,531,863 | +0.02(+0.06%) |
Oct 02, 2018 | 27.44 | 27.66 | 27.30 | 27.39 | 6,734,453 | -0.03(-0.12%) |