Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.58 | 19.71 | 18.96 | 19.05 | 404,903 | -0.53(-2.70%) |
Nov 29, 2018 | 19.39 | 19.71 | 19.16 | 19.58 | 359,486 | +0.08(+0.39%) |
Nov 28, 2018 | 18.20 | 19.55 | 18.05 | 19.50 | 651,208 | +1.41(+7.81%) |
Nov 27, 2018 | 18.31 | 18.56 | 17.63 | 18.09 | 679,644 | -0.41(-2.20%) |
Nov 26, 2018 | 18.83 | 18.87 | 18.29 | 18.50 | 306,732 | -0.20(-1.05%) |
Nov 23, 2018 | 18.25 | 18.94 | 18.24 | 18.69 | 163,921 | +0.28(+1.52%) |
Nov 21, 2018 | 18.41 | 18.41 | 18.41 | 0 | +0.04(+0.21%) | |
Nov 20, 2018 | 18.68 | 19.12 | 18.31 | 18.38 | 517,588 | -0.61(-3.22%) |
Nov 19, 2018 | 19.62 | 19.75 | 18.96 | 18.99 | 456,696 | -0.63(-3.23%) |
Nov 16, 2018 | 19.68 | 20.29 | 19.55 | 19.62 | 362,665 | -0.09(-0.46%) |
Nov 15, 2018 | 19.45 | 19.95 | 19.08 | 19.71 | 775,371 | +0.09(+0.46%) |
Nov 14, 2018 | 20.01 | 20.13 | 19.24 | 19.62 | 303,585 | -0.23(-1.14%) |
Nov 13, 2018 | 20.10 | 20.45 | 19.67 | 19.85 | 314,270 | -0.08(-0.42%) |
Nov 12, 2018 | 20.65 | 20.80 | 19.82 | 19.93 | 446,477 | -0.72(-3.51%) |
Nov 09, 2018 | 21.23 | 21.69 | 20.50 | 20.66 | 641,384 | -0.79(-3.70%) |
Nov 08, 2018 | 24.14 | 24.14 | 21.45 | 21.45 | 729,829 | -2.08(-8.86%) |
Nov 07, 2018 | 21.97 | 23.69 | 21.89 | 23.53 | 779,654 | +2.24(+10.54%) |
Nov 06, 2018 | 21.62 | 21.80 | 21.05 | 21.29 | 407,377 | -0.38(-1.74%) |
Nov 05, 2018 | 22.18 | 22.18 | 21.37 | 21.67 | 432,280 | -0.48(-2.15%) |
Nov 02, 2018 | 22.19 | 22.68 | 21.89 | 22.14 | 278,057 | +0.08(+0.38%) |
Nov 01, 2018 | 21.29 | 22.11 | 21.08 | 22.06 | 524,455 | +0.83(+3.91%) |
Oct 31, 2018 | 21.68 | 21.93 | 21.05 | 21.23 | 611,072 | -0.14(-0.67%) |
Oct 30, 2018 | 21.24 | 21.62 | 20.93 | 21.37 | 391,289 | +0.18(+0.86%) |
Oct 29, 2018 | 23.08 | 23.08 | 20.95 | 21.19 | 582,209 | -1.68(-7.33%) |
Oct 26, 2018 | 21.86 | 23.04 | 21.51 | 22.87 | 599,676 | +0.54(+2.40%) |
Oct 25, 2018 | 21.67 | 22.40 | 21.35 | 22.33 | 460,908 | +0.76(+3.54%) |
Oct 24, 2018 | 22.60 | 22.88 | 21.51 | 21.57 | 449,085 | -1.18(-5.18%) |
Oct 23, 2018 | 22.61 | 23.02 | 22.50 | 22.75 | 560,390 | -0.41(-1.76%) |
Oct 22, 2018 | 22.47 | 23.38 | 22.44 | 23.16 | 499,028 | +0.77(+3.44%) |
Oct 19, 2018 | 22.30 | 22.97 | 22.21 | 22.39 | 396,429 | +0.17(+0.78%) |
Oct 18, 2018 | 22.72 | 22.83 | 22.17 | 22.21 | 353,532 | -0.65(-2.84%) |
Oct 17, 2018 | 23.10 | 23.15 | 22.63 | 22.86 | 362,497 | -0.29(-1.24%) |
Oct 16, 2018 | 22.25 | 23.31 | 21.92 | 23.15 | 533,477 | +1.13(+5.11%) |
Oct 15, 2018 | 22.26 | 22.41 | 21.47 | 22.02 | 462,313 | -0.30(-1.35%) |
Oct 12, 2018 | 22.35 | 22.60 | 21.91 | 22.32 | 555,187 | +0.13(+0.58%) |
Oct 11, 2018 | 22.94 | 22.94 | 22.14 | 22.20 | 968,934 | -1.00(-4.30%) |
Oct 10, 2018 | 24.99 | 25.01 | 22.97 | 23.19 | 911,382 | -1.77(-7.08%) |
Oct 09, 2018 | 24.86 | 25.14 | 24.59 | 24.96 | 504,786 | +0.11(+0.43%) |
Oct 08, 2018 | 25.23 | 25.70 | 24.64 | 24.86 | 506,012 | -0.50(-1.97%) |
Oct 05, 2018 | 25.15 | 25.50 | 24.75 | 25.35 | 449,657 | +0.30(+1.21%) |
Oct 04, 2018 | 25.05 | 25.41 | 24.79 | 25.05 | 308,242 | -0.10(-0.39%) |
Oct 03, 2018 | 25.16 | 25.75 | 24.50 | 25.15 | 847,125 | +0.22(+0.88%) |
Oct 02, 2018 | 25.34 | 25.46 | 24.30 | 24.93 | 476,992 | -0.30(-1.20%) |
Oct 01, 2018 | 25.68 | 26.13 | 25.02 | 25.23 | 750,846 | -0.20(-0.77%) |
Sep 28, 2018 | 24.38 | 25.70 | 24.38 | 25.43 | 1,091,042 | +1.05(+4.31%) |
Sep 27, 2018 | 24.04 | 24.58 | 23.74 | 24.38 | 713,228 | +0.27(+1.13%) |
Sep 26, 2018 | 23.44 | 24.44 | 22.92 | 24.11 | 982,273 | +0.81(+3.47%) |
Sep 25, 2018 | 22.95 | 23.47 | 22.68 | 23.30 | 654,274 | +0.89(+3.98%) |
Sep 24, 2018 | 21.75 | 23.26 | 21.75 | 22.41 | 628,927 | +0.71(+3.27%) |
Sep 21, 2018 | 21.80 | 21.99 | 21.65 | 21.70 | 941,421 | -0.05(-0.21%) |
Sep 20, 2018 | 21.96 | 22.14 | 21.60 | 21.74 | 323,343 | -0.17(-0.76%) |
Sep 19, 2018 | 22.23 | 22.42 | 21.61 | 21.91 | 464,576 | -0.33(-1.49%) |
Sep 18, 2018 | 21.64 | 22.35 | 21.64 | 22.24 | 593,443 | +0.61(+2.83%) |
Sep 17, 2018 | 23.43 | 23.55 | 21.61 | 21.63 | 747,193 | -1.80(-7.67%) |
Sep 14, 2018 | 24.08 | 24.52 | 23.39 | 23.43 | 680,312 | -0.50(-2.08%) |
Sep 13, 2018 | 23.13 | 24.23 | 23.13 | 23.93 | 1,899,779 | +0.82(+3.53%) |
Sep 12, 2018 | 22.47 | 23.37 | 22.31 | 23.11 | 1,412,658 | +0.69(+3.07%) |
Sep 11, 2018 | 22.35 | 22.46 | 21.98 | 22.42 | 679,740 | +0.08(+0.34%) |
Sep 10, 2018 | 22.62 | 22.62 | 21.83 | 22.35 | 691,178 | -0.17(-0.74%) |
Sep 07, 2018 | 22.55 | 22.84 | 22.18 | 22.51 | 544,462 | -0.12(-0.53%) |
Sep 06, 2018 | 22.97 | 23.02 | 22.52 | 22.63 | 346,525 | -0.31(-1.35%) |
Sep 05, 2018 | 23.47 | 23.48 | 22.45 | 22.94 | 738,150 | -0.54(-2.28%) |