Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.66 | 19.79 | 19.17 | 19.33 | 1,060,931 | -0.33(-1.66%) |
Nov 29, 2018 | 18.93 | 19.80 | 18.87 | 19.66 | 678,242 | +0.70(+3.68%) |
Nov 28, 2018 | 18.73 | 19.01 | 18.51 | 18.96 | 605,441 | +0.26(+1.40%) |
Nov 27, 2018 | 18.58 | 19.21 | 18.52 | 18.70 | 862,140 | +0.06(+0.34%) |
Nov 26, 2018 | 18.78 | 19.21 | 18.52 | 18.64 | 843,642 | -0.02(-0.10%) |
Nov 23, 2018 | 18.81 | 18.98 | 18.43 | 18.65 | 457,873 | -0.62(-3.24%) |
Nov 21, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.17(+0.90%) | |
Nov 20, 2018 | 19.50 | 19.50 | 18.79 | 19.11 | 1,202,296 | -0.63(-3.21%) |
Nov 19, 2018 | 19.77 | 20.23 | 19.60 | 19.74 | 1,010,751 | -0.10(-0.50%) |
Nov 16, 2018 | 20.03 | 20.29 | 19.67 | 19.84 | 681,506 | -0.15(-0.77%) |
Nov 15, 2018 | 19.85 | 20.11 | 19.47 | 19.99 | 821,798 | +0.10(+0.50%) |
Nov 14, 2018 | 19.95 | 20.24 | 19.64 | 19.89 | 1,018,682 | +0.28(+1.43%) |
Nov 13, 2018 | 19.91 | 20.25 | 19.59 | 19.61 | 781,536 | -0.20(-1.00%) |
Nov 12, 2018 | 20.61 | 20.71 | 19.78 | 19.81 | 793,350 | -0.72(-3.53%) |
Nov 09, 2018 | 20.36 | 20.71 | 20.16 | 20.54 | 883,372 | -0.07(-0.35%) |
Nov 08, 2018 | 20.92 | 21.18 | 20.61 | 20.61 | 730,296 | -0.31(-1.47%) |
Nov 07, 2018 | 21.14 | 21.64 | 20.89 | 20.92 | 1,224,059 | +0.35(+1.72%) |
Nov 06, 2018 | 20.26 | 20.68 | 20.15 | 20.56 | 809,739 | +0.43(+2.16%) |
Nov 05, 2018 | 19.78 | 20.30 | 19.59 | 20.13 | 790,633 | +0.57(+2.92%) |
Nov 02, 2018 | 19.87 | 19.87 | 19.41 | 19.56 | 849,451 | -0.08(-0.41%) |
Nov 01, 2018 | 19.84 | 19.84 | 19.03 | 19.64 | 1,670,436 | -0.05(-0.28%) |
Oct 31, 2018 | 19.59 | 20.20 | 19.41 | 19.69 | 1,901,257 | +0.12(+0.60%) |
Oct 30, 2018 | 19.73 | 20.20 | 19.52 | 19.58 | 885,600 | -0.25(-1.28%) |
Oct 29, 2018 | 20.13 | 20.52 | 19.67 | 19.83 | 803,945 | -0.18(-0.88%) |
Oct 26, 2018 | 20.24 | 20.45 | 19.70 | 20.01 | 754,805 | -0.43(-2.12%) |
Oct 25, 2018 | 20.55 | 20.80 | 20.32 | 20.44 | 605,525 | +0.02(+0.09%) |
Oct 24, 2018 | 21.09 | 21.15 | 20.42 | 20.42 | 858,242 | -0.69(-3.27%) |
Oct 23, 2018 | 20.92 | 21.24 | 20.55 | 21.11 | 823,625 | -0.07(-0.33%) |
Oct 22, 2018 | 21.33 | 21.44 | 20.92 | 21.18 | 512,458 | -0.04(-0.21%) |
Oct 19, 2018 | 21.23 | 21.65 | 21.13 | 21.23 | 1,147,245 | +0.13(+0.63%) |
Oct 18, 2018 | 21.32 | 21.79 | 21.06 | 21.09 | 727,543 | -0.28(-1.32%) |
Oct 17, 2018 | 21.76 | 21.76 | 21.10 | 21.38 | 1,123,629 | -0.50(-2.26%) |
Oct 16, 2018 | 21.16 | 21.92 | 20.92 | 21.87 | 919,737 | +0.89(+4.26%) |
Oct 15, 2018 | 20.79 | 21.09 | 20.63 | 20.98 | 718,418 | +0.15(+0.72%) |
Oct 12, 2018 | 20.94 | 21.09 | 20.12 | 20.83 | 1,235,660 | +0.08(+0.38%) |
Oct 11, 2018 | 20.99 | 21.23 | 20.52 | 20.75 | 670,278 | -0.34(-1.64%) |
Oct 10, 2018 | 21.66 | 21.72 | 21.09 | 21.09 | 1,177,479 | -0.49(-2.25%) |
Oct 09, 2018 | 21.24 | 21.70 | 21.05 | 21.58 | 1,240,217 | +0.58(+2.78%) |
Oct 08, 2018 | 21.00 | 21.21 | 20.80 | 21.00 | 657,103 | -0.15(-0.71%) |
Oct 05, 2018 | 21.09 | 21.45 | 20.96 | 21.15 | 384,864 | -0.08(-0.37%) |
Oct 04, 2018 | 21.49 | 21.62 | 21.23 | 21.23 | 564,556 | -0.24(-1.11%) |
Oct 03, 2018 | 21.31 | 21.55 | 21.19 | 21.47 | 1,298,472 | +0.16(+0.75%) |
Oct 02, 2018 | 21.48 | 21.70 | 21.24 | 21.31 | 1,146,353 | -0.27(-1.27%) |
Oct 01, 2018 | 20.87 | 21.66 | 20.81 | 21.58 | 974,562 | +0.73(+3.48%) |
Sep 28, 2018 | 20.65 | 20.95 | 20.58 | 20.86 | 565,877 | +0.20(+0.98%) |
Sep 27, 2018 | 20.45 | 20.74 | 20.34 | 20.65 | 625,984 | +0.27(+1.35%) |
Sep 26, 2018 | 20.58 | 20.72 | 20.34 | 20.38 | 773,166 | -0.30(-1.45%) |
Sep 25, 2018 | 20.40 | 20.70 | 20.16 | 20.68 | 1,939,507 | +0.64(+3.18%) |
Sep 24, 2018 | 20.76 | 20.79 | 19.63 | 20.04 | 2,648,674 | -0.51(-2.50%) |
Sep 21, 2018 | 20.49 | 20.59 | 20.20 | 20.55 | 2,066,896 | +0.10(+0.48%) |
Sep 20, 2018 | 20.47 | 20.59 | 20.38 | 20.46 | 2,509,348 | +0.05(+0.26%) |
Sep 19, 2018 | 20.59 | 20.68 | 20.25 | 20.40 | 711,387 | -0.28(-1.37%) |
Sep 18, 2018 | 20.70 | 21.01 | 20.49 | 20.69 | 1,886,897 | +0.05(+0.26%) |
Sep 17, 2018 | 21.32 | 21.32 | 20.37 | 20.63 | 1,962,586 | -0.54(-2.55%) |
Sep 14, 2018 | 21.61 | 21.61 | 20.86 | 21.17 | 1,202,872 | -0.43(-2.01%) |
Sep 13, 2018 | 21.78 | 21.97 | 21.50 | 21.61 | 1,018,809 | -0.26(-1.17%) |
Sep 12, 2018 | 21.90 | 21.92 | 21.69 | 21.86 | 1,525,508 | +0.12(+0.57%) |
Sep 11, 2018 | 21.52 | 21.83 | 21.30 | 21.74 | 780,702 | +0.28(+1.32%) |
Sep 10, 2018 | 21.75 | 21.89 | 21.33 | 21.46 | 898,131 | -0.27(-1.22%) |
Sep 07, 2018 | 21.70 | 22.04 | 21.48 | 21.72 | 988,392 | -0.09(-0.41%) |
Sep 06, 2018 | 21.80 | 21.89 | 21.62 | 21.81 | 1,093,081 | +0.00(+0.00%) |
Sep 05, 2018 | 21.69 | 21.82 | 21.42 | 21.81 | 976,424 | +0.12(+0.57%) |