Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.09 | 15.19 | 14.11 | 14.27 | 2,518,200 | -0.73(-4.87%) |
Dec 28, 2018 | 16.50 | 16.51 | 14.87 | 15.00 | 2,233,300 | -0.20(-1.32%) |
Dec 27, 2018 | 16.44 | 16.88 | 13.88 | 15.20 | 2,504,195 | -1.58(-9.42%) |
Dec 26, 2018 | 15.00 | 16.84 | 15.00 | 16.78 | 3,035,432 | +2.00(+13.53%) |
Dec 24, 2018 | 14.67 | 15.14 | 14.08 | 14.78 | 1,773,900 | -0.26(-1.73%) |
Dec 21, 2018 | 14.51 | 15.75 | 14.51 | 15.04 | 6,999,300 | +0.87(+6.14%) |
Dec 20, 2018 | 13.50 | 14.89 | 12.86 | 14.17 | 14,336,356 | -3.47(-19.67%) |
Dec 19, 2018 | 18.10 | 18.73 | 17.36 | 17.64 | 1,910,804 | -0.38(-2.11%) |
Dec 18, 2018 | 18.08 | 18.34 | 17.58 | 18.02 | 1,303,487 | +0.16(+0.90%) |
Dec 17, 2018 | 18.54 | 18.90 | 17.82 | 17.86 | 1,492,854 | -0.87(-4.64%) |
Dec 14, 2018 | 18.86 | 19.41 | 18.60 | 18.73 | 1,150,400 | -0.37(-1.94%) |
Dec 13, 2018 | 19.64 | 19.94 | 18.92 | 19.10 | 2,196,189 | -0.37(-1.90%) |
Dec 12, 2018 | 18.98 | 19.80 | 18.78 | 19.47 | 1,592,268 | +0.62(+3.29%) |
Dec 11, 2018 | 19.08 | 19.48 | 18.59 | 18.85 | 997,154 | +0.01(+0.05%) |
Dec 10, 2018 | 17.57 | 19.21 | 17.40 | 18.84 | 2,097,034 | +1.27(+7.23%) |
Dec 07, 2018 | 18.93 | 19.23 | 17.54 | 17.57 | 2,314,800 | -1.41(-7.43%) |
Dec 06, 2018 | 18.53 | 19.20 | 18.26 | 18.98 | 1,840,721 | +0.16(+0.85%) |
Dec 04, 2018 | 20.60 | 21.13 | 18.71 | 18.82 | 2,225,900 | -1.77(-8.60%) |
Dec 03, 2018 | 20.60 | 21.23 | 20.11 | 20.59 | 2,286,225 | +0.50(+2.49%) |
Nov 30, 2018 | 18.86 | 20.14 | 18.86 | 20.09 | 3,388,000 | +1.14(+6.02%) |
Nov 29, 2018 | 18.53 | 19.02 | 18.31 | 18.95 | 1,419,047 | +0.29(+1.55%) |
Nov 28, 2018 | 17.55 | 18.68 | 17.28 | 18.66 | 1,582,163 | +1.20(+6.87%) |
Nov 27, 2018 | 17.57 | 17.80 | 16.80 | 17.46 | 3,137,856 | -0.44(-2.46%) |
Nov 26, 2018 | 18.62 | 18.80 | 17.15 | 17.90 | 2,851,909 | -0.56(-3.03%) |
Nov 23, 2018 | 18.58 | 18.92 | 18.35 | 18.46 | 699,500 | -0.24(-1.28%) |
Nov 21, 2018 | 18.70 | 18.70 | 18.70 | 0 | -0.01(-0.05%) | |
Nov 20, 2018 | 18.19 | 19.30 | 17.82 | 18.71 | 1,725,881 | +0.22(+1.19%) |
Nov 19, 2018 | 19.30 | 19.66 | 18.32 | 18.49 | 1,450,532 | -0.94(-4.84%) |
Nov 16, 2018 | 18.80 | 19.69 | 18.30 | 19.43 | 2,580,700 | +0.52(+2.75%) |
Nov 15, 2018 | 18.27 | 18.98 | 17.76 | 18.91 | 1,905,742 | +0.47(+2.55%) |
Nov 14, 2018 | 19.00 | 19.21 | 17.26 | 18.44 | 4,001,271 | -0.38(-2.02%) |
Nov 13, 2018 | 20.73 | 20.90 | 18.75 | 18.82 | 3,099,296 | -1.65(-8.06%) |
Nov 12, 2018 | 21.48 | 21.53 | 20.02 | 20.47 | 1,925,078 | -1.00(-4.64%) |
Nov 09, 2018 | 21.90 | 23.09 | 21.32 | 21.46 | 2,299,100 | -0.55(-2.52%) |
Nov 08, 2018 | 23.75 | 23.75 | 21.63 | 22.02 | 5,314,822 | -2.22(-9.16%) |
Nov 07, 2018 | 23.81 | 24.87 | 23.77 | 24.24 | 1,605,496 | +0.52(+2.19%) |
Nov 06, 2018 | 24.47 | 24.58 | 23.64 | 23.72 | 1,865,634 | -0.79(-3.22%) |
Nov 05, 2018 | 24.98 | 24.99 | 24.00 | 24.51 | 1,591,211 | -0.01(-0.04%) |
Nov 02, 2018 | 24.22 | 24.90 | 23.78 | 24.52 | 1,666,400 | +0.49(+2.04%) |
Nov 01, 2018 | 22.71 | 24.20 | 22.54 | 24.03 | 1,808,220 | +1.50(+6.66%) |
Oct 31, 2018 | 22.37 | 22.90 | 22.07 | 22.53 | 1,343,039 | +0.48(+2.18%) |
Oct 30, 2018 | 21.74 | 22.43 | 21.53 | 22.05 | 1,461,050 | +0.17(+0.78%) |
Oct 29, 2018 | 22.89 | 23.50 | 21.63 | 21.88 | 1,709,550 | -0.61(-2.71%) |
Oct 26, 2018 | 21.75 | 22.57 | 21.11 | 22.49 | 1,220,900 | +0.44(+2.00%) |
Oct 25, 2018 | 21.31 | 22.71 | 21.14 | 22.05 | 2,676,996 | +0.91(+4.30%) |
Oct 24, 2018 | 22.94 | 23.22 | 21.12 | 21.14 | 2,026,325 | -1.80(-7.85%) |
Oct 23, 2018 | 23.26 | 23.30 | 21.72 | 22.94 | 2,690,501 | -0.76(-3.21%) |
Oct 22, 2018 | 23.92 | 24.15 | 23.36 | 23.70 | 2,266,428 | -0.25(-1.04%) |
Oct 19, 2018 | 23.39 | 24.05 | 22.89 | 23.95 | 3,407,900 | +1.25(+5.51%) |
Oct 18, 2018 | 22.50 | 22.77 | 22.23 | 22.70 | 2,123,166 | +0.35(+1.57%) |
Oct 17, 2018 | 21.71 | 22.50 | 21.35 | 22.35 | 1,934,846 | +1.00(+4.68%) |
Oct 16, 2018 | 20.34 | 21.42 | 20.33 | 21.35 | 1,402,557 | +1.14(+5.64%) |
Oct 15, 2018 | 21.21 | 21.26 | 20.14 | 20.21 | 1,075,411 | -1.14(-5.34%) |
Oct 12, 2018 | 21.22 | 21.61 | 20.59 | 21.35 | 1,849,600 | +0.74(+3.59%) |
Oct 11, 2018 | 19.70 | 20.87 | 19.24 | 20.61 | 2,386,652 | +0.85(+4.30%) |
Oct 10, 2018 | 20.30 | 20.64 | 19.50 | 19.76 | 1,623,241 | -0.55(-2.71%) |
Oct 09, 2018 | 19.93 | 20.83 | 19.93 | 20.31 | 1,681,638 | +0.31(+1.55%) |
Oct 08, 2018 | 19.72 | 20.26 | 19.30 | 20.00 | 1,590,060 | +0.06(+0.30%) |
Oct 05, 2018 | 20.37 | 21.08 | 19.27 | 19.94 | 1,716,600 | -0.39(-1.92%) |
Oct 04, 2018 | 20.46 | 20.50 | 19.97 | 20.33 | 1,452,150 | -0.27(-1.31%) |
Oct 03, 2018 | 20.32 | 20.63 | 19.81 | 20.60 | 2,260,867 | +0.26(+1.28%) |
Oct 02, 2018 | 20.40 | 20.45 | 19.77 | 20.34 | 1,524,942 | +0.04(+0.20%) |