Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.76 | 15.83 | 15.34 | 15.42 | 8,695,900 | -0.27(-1.72%) |
Dec 28, 2018 | 15.70 | 15.89 | 15.50 | 15.69 | 11,026,200 | +0.05(+0.32%) |
Dec 27, 2018 | 15.46 | 15.65 | 15.00 | 15.64 | 11,856,677 | -0.18(-1.14%) |
Dec 26, 2018 | 15.06 | 15.87 | 14.72 | 15.82 | 18,203,222 | +1.23(+8.43%) |
Dec 24, 2018 | 14.88 | 14.96 | 14.59 | 14.59 | 11,590,100 | -0.51(-3.38%) |
Dec 21, 2018 | 15.86 | 15.86 | 14.78 | 15.10 | 24,807,400 | -0.79(-4.97%) |
Dec 20, 2018 | 16.25 | 16.63 | 15.56 | 15.89 | 20,719,328 | -0.40(-2.46%) |
Dec 19, 2018 | 17.17 | 17.30 | 16.10 | 16.29 | 27,998,584 | -0.72(-4.23%) |
Dec 18, 2018 | 17.71 | 17.94 | 17.00 | 17.01 | 13,646,770 | -0.64(-3.63%) |
Dec 17, 2018 | 18.45 | 18.45 | 17.60 | 17.65 | 16,774,631 | -0.81(-4.39%) |
Dec 14, 2018 | 18.86 | 19.16 | 18.28 | 18.46 | 9,608,800 | -0.56(-2.94%) |
Dec 13, 2018 | 19.05 | 19.29 | 18.94 | 19.02 | 8,942,905 | +0.03(+0.16%) |
Dec 12, 2018 | 18.76 | 19.34 | 18.76 | 18.99 | 12,228,173 | +0.48(+2.59%) |
Dec 11, 2018 | 18.69 | 18.69 | 18.17 | 18.51 | 15,146,113 | +0.07(+0.38%) |
Dec 10, 2018 | 18.95 | 18.95 | 17.83 | 18.44 | 23,817,260 | -0.97(-5.00%) |
Dec 07, 2018 | 20.19 | 20.33 | 19.37 | 19.41 | 9,160,500 | -0.85(-4.20%) |
Dec 06, 2018 | 20.34 | 20.34 | 19.42 | 20.26 | 17,273,294 | -0.29(-1.41%) |
Dec 04, 2018 | 21.52 | 21.57 | 20.53 | 20.55 | 12,206,600 | -1.04(-4.82%) |
Dec 03, 2018 | 21.89 | 22.02 | 21.48 | 21.59 | 8,370,020 | +0.05(+0.23%) |
Nov 30, 2018 | 21.89 | 21.96 | 21.53 | 21.54 | 7,217,400 | -0.36(-1.64%) |
Nov 29, 2018 | 21.78 | 22.02 | 21.73 | 21.90 | 10,884,206 | +0.06(+0.27%) |
Nov 28, 2018 | 21.80 | 21.88 | 21.47 | 21.84 | 8,634,622 | +0.04(+0.18%) |
Nov 27, 2018 | 21.85 | 21.89 | 21.42 | 21.80 | 11,243,615 | -0.06(-0.27%) |
Nov 26, 2018 | 22.07 | 22.29 | 21.70 | 21.86 | 7,666,925 | -0.08(-0.36%) |
Nov 23, 2018 | 21.87 | 22.28 | 21.83 | 21.94 | 1,536,100 | -0.10(-0.45%) |
Nov 21, 2018 | 22.04 | 22.04 | 22.04 | 0 | +0.27(+1.24%) | |
Nov 20, 2018 | 21.58 | 22.13 | 21.58 | 21.77 | 8,310,650 | -0.23(-1.05%) |
Nov 19, 2018 | 22.14 | 22.35 | 21.65 | 22.00 | 8,370,484 | -0.25(-1.12%) |
Nov 16, 2018 | 22.49 | 22.83 | 22.12 | 22.25 | 9,454,600 | -0.37(-1.64%) |
Nov 15, 2018 | 22.66 | 22.81 | 22.06 | 22.62 | 12,977,254 | -0.05(-0.22%) |
Nov 14, 2018 | 23.60 | 23.75 | 22.46 | 22.67 | 11,829,667 | -0.86(-3.65%) |
Nov 13, 2018 | 23.59 | 23.97 | 23.38 | 23.53 | 13,577,448 | -0.16(-0.68%) |
Nov 12, 2018 | 23.50 | 23.81 | 23.30 | 23.69 | 7,392,559 | +0.24(+1.02%) |
Nov 09, 2018 | 23.64 | 23.68 | 22.97 | 23.45 | 6,637,000 | -0.39(-1.64%) |
Nov 08, 2018 | 23.50 | 23.97 | 23.25 | 23.84 | 11,336,873 | +0.11(+0.46%) |
Nov 07, 2018 | 23.10 | 23.73 | 23.03 | 23.73 | 9,748,277 | +0.64(+2.77%) |
Nov 06, 2018 | 23.12 | 23.32 | 22.81 | 23.09 | 9,749,352 | +0.24(+1.05%) |
Nov 05, 2018 | 23.00 | 23.34 | 21.98 | 22.85 | 18,398,844 | +0.26(+1.15%) |
Nov 02, 2018 | 22.86 | 23.32 | 22.48 | 22.59 | 11,392,200 | -0.41(-1.78%) |
Nov 01, 2018 | 21.16 | 23.08 | 21.00 | 23.00 | 27,299,188 | +3.02(+15.12%) |
Oct 31, 2018 | 19.79 | 20.30 | 19.51 | 19.98 | 16,057,258 | +0.22(+1.11%) |
Oct 30, 2018 | 19.66 | 19.96 | 19.38 | 19.76 | 8,088,670 | +0.18(+0.92%) |
Oct 29, 2018 | 19.90 | 20.28 | 19.30 | 19.58 | 8,242,020 | -0.12(-0.61%) |
Oct 26, 2018 | 19.86 | 20.09 | 19.34 | 19.70 | 11,643,200 | -0.60(-2.96%) |
Oct 25, 2018 | 19.83 | 20.62 | 19.83 | 20.30 | 6,477,070 | +0.49(+2.47%) |
Oct 24, 2018 | 21.15 | 21.49 | 19.76 | 19.81 | 9,780,319 | -1.43(-6.73%) |
Oct 23, 2018 | 20.70 | 21.45 | 20.57 | 21.24 | 9,028,387 | +0.01(+0.05%) |
Oct 22, 2018 | 21.51 | 21.61 | 21.20 | 21.23 | 8,304,949 | -0.20(-0.93%) |
Oct 19, 2018 | 21.37 | 21.77 | 21.31 | 21.43 | 4,090,600 | +0.16(+0.75%) |
Oct 18, 2018 | 21.28 | 21.88 | 21.14 | 21.27 | 10,095,019 | +0.08(+0.38%) |
Oct 17, 2018 | 21.70 | 21.70 | 20.87 | 21.19 | 13,094,397 | -1.07(-4.81%) |
Oct 16, 2018 | 21.92 | 22.28 | 21.91 | 22.26 | 5,487,658 | +0.52(+2.39%) |
Oct 15, 2018 | 21.32 | 21.79 | 21.30 | 21.74 | 7,880,229 | +0.36(+1.68%) |
Oct 12, 2018 | 20.89 | 21.55 | 20.78 | 21.38 | 11,357,000 | +0.93(+4.55%) |
Oct 11, 2018 | 20.81 | 21.10 | 20.31 | 20.45 | 12,136,952 | -0.63(-2.99%) |
Oct 10, 2018 | 21.05 | 21.34 | 20.92 | 21.08 | 8,785,091 | -0.15(-0.71%) |
Oct 09, 2018 | 21.36 | 21.48 | 20.71 | 21.23 | 11,465,046 | -0.14(-0.66%) |
Oct 08, 2018 | 21.46 | 21.61 | 21.00 | 21.37 | 8,214,084 | -0.13(-0.60%) |
Oct 05, 2018 | 21.75 | 21.80 | 21.13 | 21.50 | 7,280,800 | -0.34(-1.56%) |
Oct 04, 2018 | 21.62 | 22.19 | 21.62 | 21.84 | 13,771,303 | +0.23(+1.06%) |
Oct 03, 2018 | 22.09 | 22.10 | 21.51 | 21.61 | 10,992,976 | -0.20(-0.92%) |
Oct 02, 2018 | 21.50 | 22.25 | 21.42 | 21.81 | 16,054,178 | +0.35(+1.63%) |