Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.44 | 18.63 | 18.18 | 18.49 | 2,399,887 | -0.09(-0.46%) |
Nov 29, 2018 | 18.34 | 18.89 | 18.21 | 18.58 | 2,877,557 | +0.20(+1.07%) |
Nov 28, 2018 | 18.22 | 18.55 | 17.92 | 18.38 | 2,495,820 | +0.21(+1.13%) |
Nov 27, 2018 | 17.88 | 18.18 | 17.71 | 18.18 | 2,809,084 | +0.11(+0.62%) |
Nov 26, 2018 | 17.79 | 18.30 | 17.76 | 18.06 | 1,440,055 | +0.52(+2.94%) |
Nov 23, 2018 | 17.64 | 17.94 | 17.54 | 17.55 | 888,243 | -0.33(-1.83%) |
Nov 21, 2018 | 17.88 | 17.88 | 17.88 | 0 | +0.81(+4.73%) | |
Nov 20, 2018 | 16.94 | 17.40 | 16.61 | 17.07 | 2,816,561 | -0.15(-0.90%) |
Nov 19, 2018 | 17.97 | 18.07 | 17.15 | 17.22 | 1,911,751 | -0.88(-4.84%) |
Nov 16, 2018 | 18.15 | 18.32 | 17.80 | 18.10 | 2,019,561 | -0.13(-0.71%) |
Nov 15, 2018 | 17.93 | 18.37 | 17.70 | 18.23 | 2,695,456 | +0.27(+1.53%) |
Nov 14, 2018 | 17.60 | 18.08 | 17.58 | 17.95 | 2,681,010 | +0.52(+2.96%) |
Nov 13, 2018 | 17.58 | 18.16 | 17.42 | 17.44 | 1,835,628 | -0.09(-0.49%) |
Nov 12, 2018 | 17.92 | 17.98 | 17.48 | 17.52 | 2,209,815 | -0.34(-1.92%) |
Nov 09, 2018 | 17.80 | 18.04 | 17.56 | 17.87 | 3,204,545 | -0.21(-1.14%) |
Nov 08, 2018 | 18.58 | 18.62 | 18.05 | 18.07 | 1,663,677 | -0.70(-3.71%) |
Nov 07, 2018 | 18.76 | 18.93 | 18.32 | 18.77 | 2,428,026 | +0.26(+1.38%) |
Nov 06, 2018 | 18.54 | 18.80 | 18.28 | 18.51 | 2,750,369 | +0.03(+0.14%) |
Nov 05, 2018 | 18.34 | 18.62 | 18.10 | 18.49 | 3,135,486 | +0.27(+1.50%) |
Nov 02, 2018 | 18.62 | 18.74 | 18.01 | 18.22 | 2,916,211 | -0.20(-1.11%) |
Nov 01, 2018 | 17.48 | 18.56 | 17.41 | 18.42 | 4,667,464 | +1.23(+7.13%) |
Oct 31, 2018 | 16.85 | 17.52 | 16.68 | 17.19 | 6,805,554 | +0.44(+2.64%) |
Oct 30, 2018 | 17.61 | 17.80 | 15.74 | 16.75 | 9,624,263 | -0.19(-1.11%) |
Oct 29, 2018 | 17.50 | 17.60 | 16.84 | 16.94 | 5,924,658 | -0.21(-1.24%) |
Oct 26, 2018 | 17.17 | 17.54 | 16.84 | 17.15 | 4,512,062 | -0.26(-1.52%) |
Oct 25, 2018 | 17.18 | 17.59 | 17.04 | 17.42 | 3,825,037 | +0.46(+2.71%) |
Oct 24, 2018 | 18.09 | 18.14 | 16.95 | 16.96 | 2,837,281 | -1.12(-6.17%) |
Oct 23, 2018 | 18.13 | 18.24 | 17.84 | 18.07 | 4,102,531 | -0.40(-2.17%) |
Oct 22, 2018 | 19.18 | 19.31 | 18.46 | 18.47 | 2,217,782 | -0.59(-3.08%) |
Oct 19, 2018 | 19.25 | 19.43 | 18.95 | 19.06 | 1,861,474 | -0.14(-0.71%) |
Oct 18, 2018 | 19.41 | 19.77 | 19.16 | 19.19 | 1,786,630 | -0.37(-1.87%) |
Oct 17, 2018 | 19.89 | 19.93 | 19.49 | 19.56 | 2,279,910 | -0.36(-1.79%) |
Oct 16, 2018 | 19.84 | 20.11 | 19.62 | 19.92 | 2,335,557 | +0.17(+0.86%) |
Oct 15, 2018 | 20.01 | 20.25 | 19.71 | 19.75 | 1,932,580 | -0.40(-1.99%) |
Oct 12, 2018 | 20.37 | 20.65 | 19.94 | 20.15 | 2,620,396 | +0.20(+0.98%) |
Oct 11, 2018 | 19.93 | 20.41 | 19.71 | 19.95 | 4,121,642 | +0.03(+0.13%) |
Oct 10, 2018 | 20.79 | 20.80 | 19.91 | 19.93 | 4,100,781 | -0.58(-2.82%) |
Oct 09, 2018 | 21.36 | 21.39 | 20.44 | 20.51 | 2,435,691 | -0.94(-4.37%) |
Oct 08, 2018 | 20.91 | 21.76 | 20.91 | 21.44 | 3,547,223 | +0.35(+1.65%) |
Oct 05, 2018 | 21.21 | 21.53 | 21.05 | 21.09 | 2,515,604 | -0.15(-0.72%) |
Oct 04, 2018 | 21.21 | 21.88 | 21.15 | 21.25 | 3,040,315 | +0.05(+0.24%) |
Oct 03, 2018 | 21.02 | 21.62 | 20.77 | 21.20 | 8,001,676 | -0.40(-1.85%) |
Oct 02, 2018 | 21.70 | 22.08 | 21.57 | 21.60 | 3,545,440 | -0.02(-0.08%) |
Oct 01, 2018 | 22.00 | 22.14 | 21.54 | 21.61 | 3,436,613 | -0.25(-1.13%) |
Sep 28, 2018 | 22.37 | 22.41 | 21.82 | 21.86 | 5,946,966 | -0.66(-2.91%) |
Sep 27, 2018 | 22.83 | 22.84 | 22.41 | 22.51 | 3,148,709 | -0.38(-1.67%) |
Sep 26, 2018 | 23.22 | 23.53 | 22.87 | 22.90 | 3,032,734 | -0.41(-1.75%) |
Sep 25, 2018 | 23.36 | 23.83 | 23.19 | 23.31 | 3,101,467 | -0.19(-0.80%) |
Sep 24, 2018 | 23.46 | 23.54 | 23.08 | 23.49 | 2,217,462 | -0.01(-0.04%) |
Sep 21, 2018 | 23.77 | 23.90 | 23.37 | 23.50 | 3,330,329 | -0.19(-0.79%) |
Sep 20, 2018 | 23.52 | 24.20 | 23.40 | 23.69 | 4,037,186 | +0.24(+1.02%) |
Sep 19, 2018 | 23.46 | 24.04 | 23.13 | 23.45 | 3,202,096 | -0.15(-0.65%) |
Sep 18, 2018 | 24.41 | 24.54 | 23.60 | 23.60 | 3,846,162 | -0.77(-3.18%) |
Sep 17, 2018 | 24.58 | 25.01 | 24.33 | 24.38 | 3,063,301 | -0.24(-0.97%) |
Sep 14, 2018 | 24.86 | 25.09 | 24.51 | 24.62 | 4,658,913 | -0.22(-0.89%) |
Sep 13, 2018 | 25.31 | 25.49 | 24.80 | 24.84 | 3,906,244 | -0.34(-1.35%) |
Sep 12, 2018 | 25.60 | 25.78 | 25.12 | 25.18 | 1,717,075 | -0.41(-1.60%) |
Sep 11, 2018 | 25.43 | 25.78 | 24.97 | 25.59 | 1,874,057 | -0.10(-0.40%) |
Sep 10, 2018 | 26.25 | 26.35 | 25.68 | 25.69 | 1,425,251 | -0.54(-2.08%) |
Sep 07, 2018 | 26.27 | 26.30 | 25.74 | 26.23 | 1,125,930 | -0.26(-1.00%) |
Sep 06, 2018 | 26.45 | 27.13 | 26.17 | 26.50 | 2,461,469 | +0.15(+0.58%) |
Sep 05, 2018 | 25.73 | 26.36 | 25.49 | 26.34 | 1,730,040 | +0.58(+2.25%) |