Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.94 | 20.04 | 18.55 | 19.56 | 1,423,300 | +0.64(+3.38%) |
Nov 29, 2018 | 18.39 | 19.10 | 17.96 | 18.92 | 1,497,684 | +0.53(+2.88%) |
Nov 28, 2018 | 18.45 | 19.45 | 18.13 | 18.39 | 2,149,200 | +0.45(+2.51%) |
Nov 27, 2018 | 17.47 | 18.46 | 17.07 | 17.94 | 2,198,581 | +0.38(+2.16%) |
Nov 26, 2018 | 19.75 | 19.87 | 17.02 | 17.56 | 5,837,419 | -3.37(-16.10%) |
Nov 23, 2018 | 17.90 | 21.95 | 17.90 | 20.93 | 6,272,000 | +3.95(+23.26%) |
Nov 21, 2018 | 16.98 | 16.98 | 16.98 | 0 | +0.10(+0.59%) | |
Nov 20, 2018 | 16.58 | 18.10 | 16.38 | 16.88 | 1,830,246 | -0.37(-2.14%) |
Nov 19, 2018 | 17.04 | 17.64 | 16.42 | 17.25 | 1,179,694 | +0.06(+0.35%) |
Nov 16, 2018 | 17.26 | 17.61 | 16.91 | 17.19 | 1,323,600 | -0.34(-1.94%) |
Nov 15, 2018 | 16.69 | 17.62 | 16.66 | 17.53 | 975,383 | +0.58(+3.42%) |
Nov 14, 2018 | 17.95 | 18.67 | 16.60 | 16.95 | 1,886,099 | -0.84(-4.72%) |
Nov 13, 2018 | 17.68 | 17.99 | 16.57 | 17.79 | 1,861,455 | +0.03(+0.17%) |
Nov 12, 2018 | 17.05 | 18.05 | 16.59 | 17.76 | 1,881,492 | +0.56(+3.23%) |
Nov 09, 2018 | 19.60 | 20.45 | 16.72 | 17.20 | 3,124,800 | -3.16(-15.50%) |
Nov 08, 2018 | 20.46 | 20.53 | 19.95 | 20.36 | 1,256,345 | -0.22(-1.07%) |
Nov 07, 2018 | 19.93 | 20.77 | 19.13 | 20.58 | 1,583,616 | +1.06(+5.43%) |
Nov 06, 2018 | 19.80 | 20.48 | 19.47 | 19.52 | 1,301,882 | -0.28(-1.41%) |
Nov 05, 2018 | 22.07 | 22.50 | 19.64 | 19.80 | 1,205,412 | -2.28(-10.33%) |
Nov 02, 2018 | 21.62 | 22.49 | 21.43 | 22.08 | 1,253,000 | +0.53(+2.46%) |
Nov 01, 2018 | 20.06 | 21.98 | 19.87 | 21.55 | 1,261,509 | +1.43(+7.11%) |
Oct 31, 2018 | 20.18 | 20.57 | 19.43 | 20.12 | 1,193,957 | +0.21(+1.05%) |
Oct 30, 2018 | 19.31 | 20.20 | 19.11 | 19.91 | 1,708,341 | +0.40(+2.05%) |
Oct 29, 2018 | 20.06 | 20.45 | 18.99 | 19.51 | 1,356,397 | -0.37(-1.86%) |
Oct 26, 2018 | 20.60 | 21.11 | 19.80 | 19.88 | 1,732,400 | -1.26(-5.96%) |
Oct 25, 2018 | 20.31 | 21.61 | 19.90 | 21.14 | 1,254,285 | +1.09(+5.44%) |
Oct 24, 2018 | 21.57 | 21.91 | 20.04 | 20.05 | 1,068,280 | -1.57(-7.26%) |
Oct 23, 2018 | 20.30 | 22.34 | 19.87 | 21.62 | 2,210,334 | +0.41(+1.93%) |
Oct 22, 2018 | 23.50 | 23.76 | 20.75 | 21.21 | 2,739,592 | -1.99(-8.58%) |
Oct 19, 2018 | 25.40 | 25.69 | 23.20 | 23.20 | 1,465,400 | -1.98(-7.86%) |
Oct 18, 2018 | 27.11 | 27.29 | 24.93 | 25.18 | 1,472,185 | -2.18(-7.97%) |
Oct 17, 2018 | 27.30 | 27.43 | 26.05 | 27.36 | 1,071,904 | +0.06(+0.22%) |
Oct 16, 2018 | 26.82 | 27.48 | 26.70 | 27.30 | 1,154,869 | +0.53(+1.98%) |
Oct 15, 2018 | 26.25 | 27.07 | 25.77 | 26.77 | 929,064 | +0.37(+1.40%) |
Oct 12, 2018 | 25.38 | 26.44 | 24.77 | 26.40 | 1,254,300 | +1.54(+6.19%) |
Oct 11, 2018 | 25.15 | 25.89 | 24.14 | 24.86 | 1,809,744 | -0.77(-3.00%) |
Oct 10, 2018 | 26.41 | 26.57 | 25.53 | 25.63 | 1,389,070 | -1.21(-4.51%) |
Oct 09, 2018 | 26.25 | 27.39 | 25.82 | 26.84 | 966,361 | +0.47(+1.78%) |
Oct 08, 2018 | 26.79 | 27.17 | 25.53 | 26.37 | 1,095,151 | -0.11(-0.42%) |
Oct 05, 2018 | 27.20 | 27.44 | 25.86 | 26.48 | 1,501,500 | -0.78(-2.86%) |
Oct 04, 2018 | 26.68 | 27.69 | 26.35 | 27.26 | 1,381,662 | +0.80(+3.02%) |
Oct 03, 2018 | 26.78 | 27.05 | 26.23 | 26.46 | 832,553 | -0.09(-0.34%) |
Oct 02, 2018 | 28.22 | 28.57 | 26.36 | 26.55 | 2,192,532 | -1.82(-6.42%) |
Oct 01, 2018 | 27.88 | 28.95 | 27.22 | 28.37 | 1,750,742 | +0.67(+2.42%) |
Sep 28, 2018 | 27.90 | 28.80 | 26.80 | 27.70 | 2,310,000 | -0.15(-0.54%) |
Sep 27, 2018 | 26.70 | 27.95 | 26.70 | 27.85 | 1,026,539 | +1.10(+4.11%) |
Sep 26, 2018 | 26.55 | 27.00 | 26.40 | 26.75 | 838,536 | +0.40(+1.52%) |
Sep 25, 2018 | 27.00 | 27.10 | 26.23 | 26.35 | 1,100,562 | -0.60(-2.23%) |
Sep 24, 2018 | 26.55 | 27.35 | 26.15 | 26.95 | 1,399,000 | -0.15(-0.55%) |
Sep 21, 2018 | 27.05 | 28.25 | 26.84 | 27.10 | 2,436,100 | +0.55(+2.07%) |
Sep 20, 2018 | 26.45 | 26.95 | 25.95 | 26.55 | 1,036,987 | +0.20(+0.76%) |
Sep 19, 2018 | 26.10 | 26.65 | 25.70 | 26.35 | 927,196 | +0.10(+0.38%) |
Sep 18, 2018 | 25.60 | 26.75 | 25.55 | 26.25 | 991,642 | +0.55(+2.14%) |
Sep 17, 2018 | 27.65 | 27.65 | 25.55 | 25.70 | 1,428,369 | -1.73(-6.29%) |
Sep 14, 2018 | 27.30 | 28.05 | 26.50 | 27.43 | 1,464,500 | +0.18(+0.64%) |
Sep 13, 2018 | 27.45 | 28.45 | 26.86 | 27.25 | 1,593,093 | +0.20(+0.74%) |
Sep 12, 2018 | 26.60 | 27.45 | 26.45 | 27.05 | 1,274,468 | +0.25(+0.93%) |
Sep 11, 2018 | 25.10 | 27.25 | 24.80 | 26.80 | 2,121,692 | +0.85(+3.28%) |
Sep 10, 2018 | 27.30 | 27.35 | 25.30 | 25.95 | 2,655,235 | -0.05(-0.19%) |
Sep 07, 2018 | 25.10 | 26.25 | 24.75 | 26.00 | 2,161,600 | +0.77(+3.05%) |
Sep 06, 2018 | 26.85 | 27.45 | 24.85 | 25.23 | 2,769,688 | -2.27(-8.25%) |
Sep 05, 2018 | 30.00 | 30.15 | 26.85 | 27.50 | 2,844,219 | -3.15(-10.28%) |