Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.76 | 14.99 | 14.26 | 14.74 | 1,577,904 | +0.11(+0.78%) |
Dec 28, 2018 | 14.85 | 15.07 | 14.50 | 14.62 | 3,033,235 | -0.18(-1.22%) |
Dec 27, 2018 | 14.07 | 14.81 | 14.00 | 14.80 | 2,301,829 | +0.32(+2.24%) |
Dec 26, 2018 | 13.00 | 14.53 | 12.52 | 14.48 | 3,314,522 | +1.64(+12.75%) |
Dec 24, 2018 | 13.53 | 13.68 | 12.83 | 12.84 | 1,534,525 | -0.94(-6.84%) |
Dec 21, 2018 | 14.01 | 14.64 | 13.61 | 13.79 | 6,398,584 | -0.36(-2.56%) |
Dec 20, 2018 | 14.02 | 14.81 | 13.88 | 14.15 | 3,118,393 | -0.39(-2.68%) |
Dec 19, 2018 | 14.94 | 15.56 | 14.26 | 14.54 | 5,118,313 | -0.24(-1.61%) |
Dec 18, 2018 | 15.53 | 15.62 | 14.65 | 14.78 | 3,097,870 | -0.75(-4.84%) |
Dec 17, 2018 | 15.68 | 16.17 | 15.41 | 15.53 | 3,159,193 | -0.38(-2.39%) |
Dec 14, 2018 | 17.36 | 17.51 | 15.87 | 15.91 | 3,442,547 | -1.75(-9.92%) |
Dec 13, 2018 | 17.99 | 18.17 | 17.47 | 17.66 | 2,563,851 | -0.39(-2.16%) |
Dec 12, 2018 | 18.24 | 18.62 | 17.98 | 18.05 | 1,664,679 | +0.21(+1.17%) |
Dec 11, 2018 | 18.39 | 18.73 | 17.69 | 17.84 | 2,810,572 | -0.15(-0.85%) |
Dec 10, 2018 | 18.38 | 18.66 | 17.74 | 17.99 | 2,711,134 | -0.71(-3.82%) |
Dec 07, 2018 | 19.25 | 19.81 | 18.55 | 18.71 | 3,805,434 | +0.21(+1.13%) |
Dec 06, 2018 | 18.91 | 18.99 | 17.70 | 18.50 | 3,283,208 | -1.09(-5.59%) |
Dec 04, 2018 | 20.61 | 20.79 | 19.57 | 19.59 | 3,368,814 | -1.02(-4.94%) |
Dec 03, 2018 | 20.27 | 20.68 | 20.14 | 20.61 | 2,393,602 | +1.19(+6.13%) |
Nov 30, 2018 | 19.67 | 19.74 | 19.12 | 19.42 | 2,230,156 | -0.53(-2.67%) |
Nov 29, 2018 | 19.98 | 20.38 | 19.81 | 19.96 | 1,805,961 | +0.10(+0.53%) |
Nov 28, 2018 | 19.43 | 20.00 | 19.10 | 19.85 | 2,090,007 | +0.43(+2.21%) |
Nov 27, 2018 | 19.65 | 20.19 | 19.27 | 19.42 | 2,240,194 | -0.22(-1.11%) |
Nov 26, 2018 | 19.60 | 20.13 | 19.31 | 19.64 | 2,031,456 | +0.39(+2.03%) |
Nov 23, 2018 | 18.85 | 19.49 | 18.57 | 19.25 | 755,079 | -0.80(-3.99%) |
Nov 21, 2018 | 20.05 | 20.05 | 20.05 | 0 | +0.89(+4.62%) | |
Nov 20, 2018 | 19.99 | 20.00 | 18.94 | 19.17 | 2,450,288 | -1.42(-6.89%) |
Nov 19, 2018 | 20.04 | 20.81 | 19.62 | 20.58 | 2,200,890 | +0.09(+0.42%) |
Nov 16, 2018 | 20.82 | 21.09 | 19.82 | 20.50 | 2,471,101 | -0.18(-0.87%) |
Nov 15, 2018 | 20.00 | 20.72 | 19.91 | 20.68 | 1,572,721 | +0.60(+2.99%) |
Nov 14, 2018 | 20.77 | 21.09 | 19.80 | 20.08 | 2,106,328 | -0.02(-0.09%) |
Nov 13, 2018 | 19.99 | 20.73 | 19.85 | 20.10 | 5,130,474 | -0.37(-1.81%) |
Nov 12, 2018 | 22.01 | 22.01 | 20.43 | 20.47 | 2,488,142 | -1.23(-5.66%) |
Nov 09, 2018 | 21.40 | 21.86 | 20.83 | 21.70 | 2,469,630 | -0.34(-1.56%) |
Nov 08, 2018 | 23.17 | 23.33 | 22.03 | 22.04 | 2,362,136 | -1.27(-5.43%) |
Nov 07, 2018 | 23.66 | 24.12 | 22.65 | 23.31 | 2,277,146 | +0.18(+0.78%) |
Nov 06, 2018 | 22.97 | 23.62 | 22.46 | 23.13 | 3,113,119 | +0.11(+0.50%) |
Nov 05, 2018 | 22.61 | 23.34 | 22.59 | 23.01 | 3,990,675 | +0.87(+3.91%) |
Nov 02, 2018 | 22.90 | 23.68 | 21.73 | 22.15 | 6,438,286 | -1.44(-6.10%) |
Nov 01, 2018 | 23.39 | 23.94 | 22.75 | 23.58 | 3,368,495 | +0.41(+1.77%) |
Oct 31, 2018 | 23.42 | 24.34 | 23.03 | 23.17 | 4,360,710 | +0.23(+1.00%) |
Oct 30, 2018 | 22.41 | 22.99 | 21.75 | 22.95 | 4,269,564 | +0.30(+1.35%) |
Oct 29, 2018 | 24.11 | 24.33 | 22.21 | 22.64 | 3,037,717 | -1.47(-6.08%) |
Oct 26, 2018 | 24.21 | 24.83 | 23.63 | 24.11 | 3,378,057 | -0.61(-2.47%) |
Oct 25, 2018 | 24.71 | 25.32 | 24.45 | 24.72 | 3,277,585 | +0.31(+1.29%) |
Oct 24, 2018 | 26.35 | 26.48 | 24.33 | 24.40 | 3,916,248 | -1.35(-5.24%) |
Oct 23, 2018 | 26.43 | 26.50 | 25.38 | 25.75 | 2,777,107 | -1.62(-5.94%) |
Oct 22, 2018 | 27.38 | 27.74 | 26.92 | 27.38 | 1,416,642 | -0.19(-0.69%) |
Oct 19, 2018 | 27.68 | 28.40 | 27.15 | 27.57 | 1,967,098 | +0.02(+0.07%) |
Oct 18, 2018 | 27.79 | 28.19 | 26.58 | 27.55 | 3,795,674 | -0.92(-3.24%) |
Oct 17, 2018 | 29.16 | 29.41 | 27.98 | 28.47 | 2,036,101 | -0.98(-3.32%) |
Oct 16, 2018 | 29.11 | 29.88 | 28.66 | 29.45 | 2,940,853 | +0.60(+2.08%) |
Oct 15, 2018 | 28.88 | 29.40 | 28.47 | 28.85 | 1,907,618 | +0.23(+0.80%) |
Oct 12, 2018 | 28.11 | 28.86 | 27.64 | 28.62 | 3,472,941 | +1.26(+4.62%) |
Oct 11, 2018 | 28.13 | 28.70 | 27.21 | 27.36 | 3,489,290 | -1.24(-4.35%) |
Oct 10, 2018 | 30.95 | 31.06 | 28.40 | 28.60 | 2,338,786 | -2.24(-7.27%) |
Oct 09, 2018 | 30.78 | 31.62 | 30.60 | 30.84 | 2,052,067 | +0.30(+1.00%) |
Oct 08, 2018 | 30.67 | 31.02 | 29.84 | 30.54 | 1,376,142 | -0.81(-2.58%) |
Oct 05, 2018 | 30.98 | 31.41 | 30.45 | 31.35 | 2,792,792 | +0.25(+0.79%) |
Oct 04, 2018 | 31.44 | 32.08 | 30.95 | 31.10 | 1,939,993 | -0.70(-2.21%) |
Oct 03, 2018 | 30.97 | 31.84 | 30.64 | 31.80 | 2,772,737 | +1.01(+3.27%) |
Oct 02, 2018 | 30.97 | 31.26 | 30.44 | 30.80 | 1,561,618 | -0.10(-0.34%) |