Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.44 | 19.85 | 19.31 | 19.81 | 57,350,828 | +0.46(+2.38%) |
Dec 28, 2018 | 19.62 | 19.74 | 19.32 | 19.35 | 53,058,448 | -0.35(-1.76%) |
Dec 27, 2018 | 19.57 | 19.72 | 19.44 | 19.70 | 55,774,020 | +0.33(+1.70%) |
Dec 26, 2018 | 20.05 | 20.10 | 19.28 | 19.37 | 81,300,712 | -0.44(-2.23%) |
Dec 24, 2018 | 19.44 | 19.83 | 19.40 | 19.81 | 64,420,868 | +0.61(+3.18%) |
Dec 21, 2018 | 19.42 | 19.51 | 19.04 | 19.20 | 67,265,384 | -0.22(-1.11%) |
Dec 20, 2018 | 19.28 | 19.57 | 19.10 | 19.41 | 100,599,160 | +0.77(+4.16%) |
Dec 19, 2018 | 19.70 | 20.06 | 18.59 | 18.64 | 129,239,208 | -1.07(-5.41%) |
Dec 18, 2018 | 19.19 | 19.78 | 19.18 | 19.70 | 85,108,440 | +0.45(+2.33%) |
Dec 17, 2018 | 18.96 | 19.29 | 18.95 | 19.26 | 68,577,560 | +0.46(+2.44%) |
Dec 14, 2018 | 18.93 | 19.03 | 18.76 | 18.80 | 52,209,888 | -0.34(-1.76%) |
Dec 13, 2018 | 18.99 | 19.13 | 18.96 | 19.13 | 45,899,832 | +0.04(+0.20%) |
Dec 12, 2018 | 18.75 | 19.14 | 18.75 | 19.10 | 76,883,336 | +0.40(+2.15%) |
Dec 11, 2018 | 18.88 | 19.04 | 18.65 | 18.70 | 54,105,452 | -0.11(-0.60%) |
Dec 10, 2018 | 18.78 | 19.20 | 18.68 | 18.81 | 50,798,036 | -0.07(-0.35%) |
Dec 07, 2018 | 18.57 | 19.00 | 18.49 | 18.87 | 72,489,728 | +0.46(+2.49%) |
Dec 06, 2018 | 18.37 | 18.59 | 18.22 | 18.42 | 54,488,096 | +0.10(+0.56%) |
Dec 04, 2018 | 18.38 | 18.47 | 18.24 | 18.31 | 48,629,032 | +0.15(+0.82%) |
Dec 03, 2018 | 18.12 | 18.21 | 17.90 | 18.16 | 51,219,612 | +0.33(+1.83%) |
Nov 30, 2018 | 17.83 | 17.92 | 17.56 | 17.84 | 34,126,120 | -0.07(-0.42%) |
Nov 29, 2018 | 18.16 | 18.24 | 17.90 | 17.91 | 30,913,268 | -0.16(-0.88%) |
Nov 28, 2018 | 17.54 | 18.20 | 17.50 | 18.07 | 53,075,368 | +0.44(+2.49%) |
Nov 27, 2018 | 18.02 | 18.02 | 17.49 | 17.63 | 54,762,248 | -0.36(-2.03%) |
Nov 26, 2018 | 18.13 | 18.38 | 17.96 | 17.99 | 25,249,446 | -0.09(-0.52%) |
Nov 23, 2018 | 18.34 | 18.44 | 18.00 | 18.09 | 32,478,150 | -0.42(-2.27%) |
Nov 21, 2018 | 18.51 | 18.51 | 18.51 | 0 | +0.48(+2.64%) | |
Nov 20, 2018 | 18.23 | 18.23 | 17.72 | 18.03 | 36,226,120 | -0.08(-0.46%) |
Nov 19, 2018 | 18.08 | 18.37 | 18.06 | 18.12 | 42,771,640 | +0.01(+0.05%) |
Nov 16, 2018 | 18.10 | 18.22 | 18.02 | 18.11 | 49,395,592 | +0.27(+1.52%) |
Nov 15, 2018 | 17.65 | 17.87 | 17.57 | 17.84 | 42,436,712 | +0.24(+1.38%) |
Nov 14, 2018 | 17.16 | 17.83 | 17.14 | 17.59 | 71,437,208 | +0.38(+2.23%) |
Nov 13, 2018 | 17.47 | 17.50 | 17.06 | 17.21 | 40,038,712 | -0.18(-1.02%) |
Nov 12, 2018 | 17.56 | 17.65 | 17.37 | 17.39 | 40,992,812 | -0.40(-2.26%) |
Nov 09, 2018 | 17.69 | 17.86 | 17.55 | 17.79 | 51,565,876 | -0.32(-1.75%) |
Nov 08, 2018 | 17.91 | 18.19 | 17.89 | 18.11 | 39,375,244 | +0.07(+0.36%) |
Nov 07, 2018 | 18.24 | 18.27 | 18.00 | 18.04 | 24,159,400 | -0.08(-0.46%) |
Nov 06, 2018 | 18.30 | 18.37 | 18.04 | 18.13 | 27,875,930 | -0.15(-0.82%) |
Nov 05, 2018 | 18.15 | 18.50 | 18.07 | 18.27 | 31,680,062 | -0.07(-0.36%) |
Nov 02, 2018 | 18.21 | 18.36 | 18.09 | 18.34 | 41,507,136 | +0.06(+0.31%) |
Nov 01, 2018 | 17.98 | 18.38 | 17.94 | 18.28 | 68,055,344 | +0.60(+3.38%) |
Oct 31, 2018 | 17.60 | 17.70 | 17.42 | 17.69 | 58,906,540 | -0.21(-1.15%) |
Oct 30, 2018 | 17.72 | 17.99 | 17.58 | 17.89 | 36,218,036 | +0.13(+0.74%) |
Oct 29, 2018 | 17.78 | 18.15 | 17.58 | 17.76 | 41,836,768 | -0.05(-0.26%) |
Oct 26, 2018 | 17.87 | 18.29 | 17.76 | 17.81 | 79,755,696 | +0.06(+0.32%) |
Oct 25, 2018 | 18.59 | 18.62 | 17.64 | 17.75 | 91,586,336 | -0.81(-4.38%) |
Oct 24, 2018 | 18.78 | 18.91 | 18.50 | 18.56 | 41,211,136 | -0.21(-1.14%) |
Oct 23, 2018 | 19.02 | 19.16 | 18.62 | 18.78 | 55,124,352 | +0.22(+1.21%) |
Oct 22, 2018 | 18.59 | 18.67 | 18.39 | 18.56 | 32,141,018 | -0.14(-0.75%) |
Oct 19, 2018 | 18.86 | 18.94 | 18.66 | 18.70 | 35,275,856 | +0.01(+0.05%) |
Oct 18, 2018 | 18.55 | 19.01 | 18.48 | 18.69 | 43,445,748 | +0.08(+0.45%) |
Oct 17, 2018 | 18.68 | 18.90 | 18.47 | 18.60 | 46,660,604 | -0.07(-0.40%) |
Oct 16, 2018 | 18.90 | 18.99 | 18.46 | 18.68 | 43,852,168 | -0.07(-0.35%) |
Oct 15, 2018 | 18.70 | 19.05 | 18.62 | 18.74 | 68,660,112 | +0.29(+1.57%) |
Oct 12, 2018 | 18.45 | 18.58 | 18.00 | 18.45 | 68,481,608 | -0.11(-0.60%) |
Oct 11, 2018 | 17.78 | 18.68 | 17.60 | 18.56 | 144,244,160 | +1.16(+6.66%) |
Oct 10, 2018 | 17.13 | 17.48 | 16.96 | 17.41 | 61,605,076 | +0.22(+1.30%) |
Oct 09, 2018 | 17.36 | 17.41 | 17.09 | 17.18 | 41,938,432 | -0.30(-1.71%) |
Oct 08, 2018 | 17.15 | 17.50 | 17.00 | 17.48 | 54,173,020 | +0.06(+0.32%) |
Oct 05, 2018 | 17.58 | 17.66 | 17.36 | 17.42 | 34,303,900 | -0.09(-0.53%) |
Oct 04, 2018 | 17.67 | 17.74 | 17.37 | 17.52 | 46,013,192 | -0.04(-0.21%) |
Oct 03, 2018 | 17.85 | 17.97 | 17.52 | 17.56 | 51,190,404 | -0.23(-1.31%) |
Oct 02, 2018 | 17.59 | 17.83 | 17.51 | 17.79 | 75,301,176 | +0.46(+2.64%) |