Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.36 | 16.62 | 15.42 | 16.16 | 1,736,190 | +0.07(+0.41%) |
Dec 28, 2018 | 16.75 | 17.08 | 15.48 | 16.10 | 2,516,369 | -0.46(-2.81%) |
Dec 27, 2018 | 15.31 | 16.57 | 15.18 | 16.56 | 2,465,246 | +0.46(+2.83%) |
Dec 26, 2018 | 13.52 | 16.16 | 12.79 | 16.11 | 4,682,838 | +2.90(+21.98%) |
Dec 24, 2018 | 13.76 | 14.12 | 13.20 | 13.20 | 2,304,695 | -0.85(-6.07%) |
Dec 21, 2018 | 14.72 | 14.90 | 13.88 | 14.06 | 4,323,293 | -0.70(-4.76%) |
Dec 20, 2018 | 15.82 | 16.13 | 14.36 | 14.76 | 4,755,133 | -1.59(-9.74%) |
Dec 19, 2018 | 17.17 | 17.78 | 16.09 | 16.35 | 2,558,965 | -0.59(-3.47%) |
Dec 18, 2018 | 18.76 | 18.76 | 16.74 | 16.94 | 3,608,340 | -1.92(-10.16%) |
Dec 17, 2018 | 19.59 | 20.23 | 18.62 | 18.86 | 2,282,687 | -1.02(-5.15%) |
Dec 14, 2018 | 20.03 | 20.54 | 19.53 | 19.88 | 1,997,515 | -0.44(-2.15%) |
Dec 13, 2018 | 19.73 | 20.56 | 19.62 | 20.32 | 1,900,510 | +0.24(+1.18%) |
Dec 12, 2018 | 20.16 | 21.42 | 20.01 | 20.08 | 2,002,215 | +0.45(+2.27%) |
Dec 11, 2018 | 20.27 | 20.49 | 19.38 | 19.64 | 1,522,043 | +0.17(+0.88%) |
Dec 10, 2018 | 20.03 | 20.49 | 18.81 | 19.47 | 3,030,391 | -1.23(-5.96%) |
Dec 07, 2018 | 21.33 | 21.72 | 20.68 | 20.70 | 2,249,879 | +0.71(+3.56%) |
Dec 06, 2018 | 19.91 | 20.86 | 18.97 | 19.99 | 3,608,953 | -2.39(-10.68%) |
Dec 04, 2018 | 23.34 | 23.91 | 22.30 | 22.38 | 1,774,034 | -1.28(-5.41%) |
Dec 03, 2018 | 24.66 | 24.90 | 23.40 | 23.66 | 2,958,347 | +0.95(+4.18%) |
Nov 30, 2018 | 22.46 | 23.44 | 21.84 | 22.71 | 2,434,356 | -0.39(-1.68%) |
Nov 29, 2018 | 23.93 | 24.80 | 23.01 | 23.10 | 2,569,491 | -0.59(-2.48%) |
Nov 28, 2018 | 23.11 | 23.94 | 22.45 | 23.69 | 1,859,393 | +0.45(+1.92%) |
Nov 27, 2018 | 23.32 | 23.46 | 22.59 | 23.24 | 1,579,492 | -0.05(-0.20%) |
Nov 26, 2018 | 23.97 | 23.97 | 22.50 | 23.29 | 2,436,477 | +1.22(+5.55%) |
Nov 23, 2018 | 21.27 | 23.17 | 21.19 | 22.07 | 2,629,269 | -1.75(-7.33%) |
Nov 21, 2018 | 23.81 | 23.81 | 23.81 | 0 | +3.73(+18.56%) | |
Nov 20, 2018 | 21.09 | 21.31 | 19.84 | 20.08 | 3,748,812 | -1.94(-8.83%) |
Nov 19, 2018 | 22.80 | 23.21 | 21.70 | 22.03 | 2,422,854 | -1.65(-6.97%) |
Nov 16, 2018 | 23.88 | 25.08 | 23.03 | 23.68 | 2,442,051 | +0.42(+1.79%) |
Nov 15, 2018 | 22.45 | 23.29 | 21.96 | 23.26 | 2,389,144 | +0.43(+1.87%) |
Nov 14, 2018 | 23.66 | 24.43 | 22.36 | 22.83 | 2,672,467 | +0.30(+1.35%) |
Nov 13, 2018 | 24.09 | 24.19 | 22.22 | 22.53 | 4,486,764 | -1.65(-6.83%) |
Nov 12, 2018 | 26.62 | 27.02 | 23.97 | 24.18 | 3,552,412 | -2.08(-7.91%) |
Nov 09, 2018 | 24.27 | 26.45 | 23.80 | 26.26 | 3,259,125 | +0.68(+2.67%) |
Nov 08, 2018 | 27.55 | 28.02 | 25.49 | 25.57 | 2,775,867 | -2.26(-8.11%) |
Nov 07, 2018 | 28.16 | 28.89 | 27.14 | 27.83 | 2,281,094 | +0.78(+2.88%) |
Nov 06, 2018 | 28.98 | 29.50 | 26.81 | 27.05 | 2,341,257 | -1.91(-6.58%) |
Nov 05, 2018 | 29.32 | 29.60 | 28.13 | 28.96 | 1,785,621 | +0.65(+2.31%) |
Nov 02, 2018 | 32.18 | 33.39 | 27.37 | 28.31 | 3,480,498 | -1.51(-5.06%) |
Nov 01, 2018 | 29.58 | 30.33 | 28.33 | 29.82 | 1,744,256 | +0.09(+0.29%) |
Oct 31, 2018 | 29.42 | 31.17 | 29.25 | 29.73 | 1,738,581 | +1.15(+4.02%) |
Oct 30, 2018 | 27.13 | 28.63 | 26.67 | 28.58 | 1,730,537 | +0.68(+2.45%) |
Oct 29, 2018 | 29.69 | 29.87 | 27.11 | 27.90 | 1,649,500 | -1.71(-5.77%) |
Oct 26, 2018 | 29.41 | 30.37 | 28.58 | 29.61 | 1,475,709 | -0.86(-2.83%) |
Oct 25, 2018 | 29.72 | 31.08 | 29.13 | 30.47 | 1,766,689 | +1.29(+4.42%) |
Oct 24, 2018 | 32.36 | 32.66 | 29.15 | 29.18 | 2,380,938 | -2.41(-7.63%) |
Oct 23, 2018 | 30.31 | 32.22 | 30.08 | 31.59 | 1,660,902 | -0.92(-2.83%) |
Oct 22, 2018 | 33.05 | 33.07 | 31.73 | 32.51 | 1,141,753 | -0.79(-2.36%) |
Oct 19, 2018 | 34.61 | 35.03 | 32.91 | 33.30 | 1,241,581 | -0.83(-2.42%) |
Oct 18, 2018 | 34.12 | 35.03 | 33.69 | 34.12 | 1,703,997 | -1.46(-4.11%) |
Oct 17, 2018 | 36.80 | 36.96 | 34.62 | 35.58 | 1,446,662 | -1.75(-4.70%) |
Oct 16, 2018 | 36.84 | 37.45 | 35.92 | 37.34 | 908,902 | +0.82(+2.23%) |
Oct 15, 2018 | 37.79 | 38.22 | 35.95 | 36.52 | 1,434,658 | -0.76(-2.04%) |
Oct 12, 2018 | 37.89 | 38.88 | 35.81 | 37.28 | 2,112,207 | +0.63(+1.71%) |
Oct 11, 2018 | 37.02 | 39.21 | 36.06 | 36.66 | 2,317,748 | -1.48(-3.88%) |
Oct 10, 2018 | 41.76 | 41.76 | 37.95 | 38.13 | 2,546,953 | -3.97(-9.44%) |
Oct 09, 2018 | 42.81 | 43.64 | 41.55 | 42.11 | 1,393,044 | -0.15(-0.36%) |
Oct 08, 2018 | 42.32 | 43.41 | 41.76 | 42.26 | 1,349,626 | -1.51(-3.45%) |
Oct 05, 2018 | 45.69 | 45.89 | 42.34 | 43.77 | 1,610,640 | -1.75(-3.83%) |
Oct 04, 2018 | 46.76 | 47.48 | 45.21 | 45.52 | 1,763,025 | -1.89(-3.98%) |
Oct 03, 2018 | 46.11 | 47.75 | 45.89 | 47.40 | 1,852,652 | +1.28(+2.78%) |
Oct 02, 2018 | 46.21 | 46.88 | 45.09 | 46.12 | 1,470,984 | -0.20(-0.43%) |