Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.26 | 16.52 | 15.32 | 16.06 | 1,747,191 | +0.07(+0.41%) |
Dec 28, 2018 | 16.65 | 16.98 | 15.38 | 16.00 | 2,532,314 | -0.46(-2.81%) |
Dec 27, 2018 | 15.21 | 16.47 | 15.08 | 16.46 | 2,480,867 | +0.45(+2.83%) |
Dec 26, 2018 | 13.43 | 16.06 | 12.71 | 16.01 | 4,712,510 | +2.88(+21.98%) |
Dec 24, 2018 | 13.68 | 14.03 | 13.12 | 13.12 | 2,319,299 | -0.85(-6.07%) |
Dec 21, 2018 | 14.63 | 14.81 | 13.79 | 13.97 | 4,350,687 | -0.70(-4.76%) |
Dec 20, 2018 | 15.72 | 16.03 | 14.27 | 14.67 | 4,785,263 | -1.58(-9.75%) |
Dec 19, 2018 | 17.06 | 17.67 | 15.99 | 16.25 | 2,575,180 | -0.58(-3.47%) |
Dec 18, 2018 | 18.65 | 18.65 | 16.64 | 16.84 | 3,631,204 | -1.90(-10.16%) |
Dec 17, 2018 | 19.47 | 20.11 | 18.50 | 18.74 | 2,297,152 | -1.02(-5.15%) |
Dec 14, 2018 | 19.90 | 20.41 | 19.41 | 19.76 | 2,010,172 | -0.43(-2.15%) |
Dec 13, 2018 | 19.61 | 20.43 | 19.49 | 20.19 | 1,912,553 | +0.24(+1.18%) |
Dec 12, 2018 | 20.03 | 21.29 | 19.88 | 19.96 | 2,014,902 | +0.44(+2.27%) |
Dec 11, 2018 | 20.14 | 20.36 | 19.26 | 19.51 | 1,531,687 | +0.17(+0.88%) |
Dec 10, 2018 | 19.90 | 20.36 | 18.69 | 19.34 | 3,049,593 | -1.23(-5.96%) |
Dec 07, 2018 | 21.20 | 21.59 | 20.55 | 20.57 | 2,264,135 | +0.71(+3.56%) |
Dec 06, 2018 | 19.79 | 20.73 | 18.85 | 19.86 | 3,631,820 | -2.38(-10.68%) |
Dec 04, 2018 | 23.19 | 23.76 | 22.16 | 22.24 | 1,785,275 | -1.27(-5.41%) |
Dec 03, 2018 | 24.51 | 24.74 | 23.26 | 23.51 | 2,977,092 | +0.94(+4.18%) |
Nov 30, 2018 | 22.32 | 23.29 | 21.70 | 22.57 | 2,449,781 | -0.39(-1.68%) |
Nov 29, 2018 | 23.78 | 24.64 | 22.87 | 22.95 | 2,585,772 | -0.58(-2.48%) |
Nov 28, 2018 | 22.96 | 23.79 | 22.31 | 23.54 | 1,871,175 | +0.44(+1.92%) |
Nov 27, 2018 | 23.17 | 23.31 | 22.44 | 23.10 | 1,589,501 | -0.05(-0.20%) |
Nov 26, 2018 | 23.82 | 23.82 | 22.36 | 23.14 | 2,451,915 | +1.22(+5.55%) |
Nov 23, 2018 | 21.13 | 23.02 | 21.06 | 21.93 | 2,645,929 | -1.73(-7.33%) |
Nov 21, 2018 | 23.66 | 23.66 | 23.66 | 0 | +3.70(+18.56%) | |
Nov 20, 2018 | 20.96 | 21.17 | 19.71 | 19.96 | 3,772,566 | -1.93(-8.83%) |
Nov 19, 2018 | 22.66 | 23.07 | 21.57 | 21.89 | 2,438,206 | -1.64(-6.97%) |
Nov 16, 2018 | 23.73 | 24.92 | 22.89 | 23.53 | 2,457,525 | +0.41(+1.79%) |
Nov 15, 2018 | 22.31 | 23.14 | 21.82 | 23.11 | 2,404,283 | +0.42(+1.87%) |
Nov 14, 2018 | 23.51 | 24.27 | 22.22 | 22.69 | 2,689,401 | +0.30(+1.35%) |
Nov 13, 2018 | 23.93 | 24.04 | 22.08 | 22.39 | 4,515,194 | -1.64(-6.83%) |
Nov 12, 2018 | 26.45 | 26.85 | 23.82 | 24.03 | 3,574,922 | -2.06(-7.91%) |
Nov 09, 2018 | 24.11 | 26.28 | 23.65 | 26.09 | 3,279,777 | +0.68(+2.67%) |
Nov 08, 2018 | 27.37 | 27.85 | 25.33 | 25.41 | 2,793,456 | -2.24(-8.11%) |
Nov 07, 2018 | 27.98 | 28.70 | 26.97 | 27.66 | 2,295,548 | +0.77(+2.88%) |
Nov 06, 2018 | 28.80 | 29.32 | 26.64 | 26.88 | 2,356,092 | -1.89(-6.58%) |
Nov 05, 2018 | 29.14 | 29.41 | 27.95 | 28.78 | 1,796,936 | +0.65(+2.31%) |
Nov 02, 2018 | 31.97 | 33.18 | 27.20 | 28.13 | 3,502,551 | -1.50(-5.06%) |
Nov 01, 2018 | 29.39 | 30.14 | 28.15 | 29.63 | 1,755,309 | +0.08(+0.29%) |
Oct 31, 2018 | 29.23 | 30.97 | 29.06 | 29.54 | 1,749,597 | +1.14(+4.02%) |
Oct 30, 2018 | 26.96 | 28.45 | 26.50 | 28.40 | 1,741,502 | +0.68(+2.45%) |
Oct 29, 2018 | 29.51 | 29.68 | 26.94 | 27.72 | 1,659,952 | -1.70(-5.77%) |
Oct 26, 2018 | 29.22 | 30.17 | 28.40 | 29.42 | 1,485,059 | -0.86(-2.83%) |
Oct 25, 2018 | 29.53 | 30.88 | 28.95 | 30.28 | 1,777,883 | +1.28(+4.42%) |
Oct 24, 2018 | 32.15 | 32.46 | 28.97 | 29.00 | 2,396,024 | -2.39(-7.63%) |
Oct 23, 2018 | 30.12 | 32.02 | 29.89 | 31.39 | 1,671,427 | -0.91(-2.83%) |
Oct 22, 2018 | 32.84 | 32.86 | 31.53 | 32.30 | 1,148,988 | -0.78(-2.36%) |
Oct 19, 2018 | 34.39 | 34.81 | 32.70 | 33.09 | 1,249,449 | -0.82(-2.42%) |
Oct 18, 2018 | 33.91 | 34.81 | 33.47 | 33.91 | 1,714,795 | -1.45(-4.11%) |
Oct 17, 2018 | 36.57 | 36.73 | 34.41 | 35.36 | 1,455,828 | -1.74(-4.70%) |
Oct 16, 2018 | 36.61 | 37.22 | 35.69 | 37.10 | 914,661 | +0.81(+2.23%) |
Oct 15, 2018 | 37.56 | 37.98 | 35.73 | 36.29 | 1,443,749 | -0.75(-2.04%) |
Oct 12, 2018 | 37.65 | 38.64 | 35.59 | 37.05 | 2,125,590 | +0.62(+1.71%) |
Oct 11, 2018 | 36.79 | 38.96 | 35.83 | 36.42 | 2,332,434 | -1.47(-3.88%) |
Oct 10, 2018 | 41.50 | 41.50 | 37.71 | 37.89 | 2,563,092 | -3.95(-9.44%) |
Oct 09, 2018 | 42.54 | 43.36 | 41.29 | 41.84 | 1,401,871 | -0.15(-0.36%) |
Oct 08, 2018 | 42.05 | 43.14 | 41.50 | 42.00 | 1,358,178 | -1.50(-3.45%) |
Oct 05, 2018 | 45.40 | 45.60 | 42.07 | 43.49 | 1,620,846 | -1.73(-3.83%) |
Oct 04, 2018 | 46.46 | 47.18 | 44.93 | 45.23 | 1,774,196 | -1.88(-3.98%) |
Oct 03, 2018 | 45.82 | 47.45 | 45.61 | 47.10 | 1,864,391 | +1.27(+2.78%) |
Oct 02, 2018 | 45.92 | 46.58 | 44.80 | 45.83 | 1,480,305 | -0.20(-0.43%) |