Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.47 | 16.51 | 16.19 | 16.29 | 5,707,204 | -0.42(-2.53%) |
Nov 29, 2018 | 16.84 | 16.96 | 16.60 | 16.71 | 3,136,593 | +0.08(+0.51%) |
Nov 28, 2018 | 16.41 | 16.65 | 16.12 | 16.63 | 3,315,650 | +0.25(+1.55%) |
Nov 27, 2018 | 16.56 | 16.80 | 16.33 | 16.37 | 5,768,166 | -0.43(-2.56%) |
Nov 26, 2018 | 16.29 | 16.84 | 16.29 | 16.80 | 5,718,497 | +0.85(+5.31%) |
Nov 23, 2018 | 15.84 | 16.09 | 15.79 | 15.96 | 3,367,644 | -0.70(-4.19%) |
Nov 21, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.35(+2.12%) | |
Nov 20, 2018 | 16.44 | 16.74 | 16.15 | 16.31 | 8,372,774 | -0.81(-4.74%) |
Nov 19, 2018 | 16.70 | 17.22 | 16.61 | 17.12 | 5,762,440 | +0.10(+0.58%) |
Nov 16, 2018 | 16.86 | 17.05 | 16.67 | 17.02 | 4,780,438 | +0.11(+0.62%) |
Nov 15, 2018 | 16.72 | 16.99 | 16.59 | 16.92 | 6,959,071 | +0.12(+0.71%) |
Nov 14, 2018 | 16.96 | 17.09 | 16.57 | 16.80 | 6,037,579 | +0.29(+1.74%) |
Nov 13, 2018 | 16.99 | 17.28 | 16.49 | 16.51 | 8,265,940 | -0.87(-5.01%) |
Nov 12, 2018 | 18.06 | 18.12 | 17.35 | 17.38 | 4,753,074 | -0.62(-3.43%) |
Nov 09, 2018 | 17.70 | 18.09 | 17.54 | 18.00 | 6,127,056 | -0.25(-1.35%) |
Nov 08, 2018 | 18.54 | 18.68 | 18.19 | 18.24 | 4,968,362 | -0.53(-2.80%) |
Nov 07, 2018 | 18.85 | 18.92 | 18.36 | 18.77 | 6,319,877 | +0.01(+0.07%) |
Nov 06, 2018 | 18.70 | 18.82 | 18.47 | 18.75 | 3,414,360 | +0.04(+0.19%) |
Nov 05, 2018 | 18.80 | 18.84 | 18.42 | 18.72 | 3,213,697 | +0.13(+0.68%) |
Nov 02, 2018 | 18.84 | 18.88 | 18.28 | 18.59 | 3,646,473 | -0.01(-0.08%) |
Nov 01, 2018 | 18.70 | 18.82 | 18.32 | 18.61 | 4,436,349 | +0.15(+0.84%) |
Oct 31, 2018 | 18.71 | 18.93 | 18.43 | 18.45 | 5,889,778 | +0.10(+0.54%) |
Oct 30, 2018 | 17.93 | 18.38 | 17.79 | 18.35 | 6,138,534 | +0.20(+1.08%) |
Oct 29, 2018 | 18.63 | 18.71 | 17.94 | 18.16 | 5,855,781 | -0.33(-1.78%) |
Oct 26, 2018 | 18.37 | 18.75 | 18.14 | 18.49 | 8,022,413 | -0.47(-2.48%) |
Oct 25, 2018 | 19.83 | 19.97 | 18.78 | 18.96 | 9,004,841 | -0.15(-0.81%) |
Oct 24, 2018 | 19.99 | 20.04 | 19.11 | 19.11 | 5,527,783 | -0.65(-3.30%) |
Oct 23, 2018 | 19.59 | 19.92 | 19.24 | 19.76 | 6,570,548 | -0.39(-1.95%) |
Oct 22, 2018 | 20.51 | 20.54 | 20.14 | 20.16 | 5,740,756 | -0.43(-2.08%) |
Oct 19, 2018 | 20.59 | 21.24 | 20.59 | 20.59 | 3,926,401 | -0.06(-0.31%) |
Oct 18, 2018 | 20.68 | 20.95 | 20.58 | 20.65 | 5,505,505 | -0.22(-1.08%) |
Oct 17, 2018 | 21.18 | 21.27 | 20.80 | 20.87 | 3,443,179 | -0.36(-1.69%) |
Oct 16, 2018 | 21.32 | 21.41 | 21.21 | 21.23 | 4,097,871 | +0.13(+0.60%) |
Oct 15, 2018 | 21.46 | 21.46 | 21.05 | 21.10 | 4,172,210 | -0.01(-0.07%) |
Oct 12, 2018 | 21.45 | 21.45 | 20.81 | 21.12 | 5,026,016 | +0.19(+0.90%) |
Oct 11, 2018 | 21.05 | 21.40 | 20.80 | 20.93 | 6,686,063 | -0.38(-1.78%) |
Oct 10, 2018 | 21.78 | 21.84 | 21.26 | 21.31 | 8,617,289 | -0.36(-1.68%) |
Oct 09, 2018 | 21.15 | 21.86 | 21.04 | 21.67 | 4,708,148 | +0.46(+2.18%) |
Oct 08, 2018 | 20.47 | 21.21 | 20.42 | 21.21 | 5,308,818 | +0.06(+0.30%) |
Oct 05, 2018 | 21.23 | 21.50 | 20.96 | 21.15 | 2,546,003 | -0.34(-1.60%) |
Oct 04, 2018 | 21.62 | 21.92 | 21.26 | 21.49 | 5,242,604 | -0.39(-1.80%) |
Oct 03, 2018 | 21.80 | 21.90 | 21.50 | 21.88 | 3,747,702 | +0.12(+0.55%) |
Oct 02, 2018 | 21.85 | 21.94 | 21.57 | 21.76 | 3,595,811 | -0.13(-0.61%) |
Oct 01, 2018 | 22.37 | 22.37 | 21.64 | 21.90 | 5,980,024 | -0.03(-0.13%) |
Sep 28, 2018 | 21.97 | 22.23 | 21.91 | 21.93 | 6,070,187 | -0.01(-0.06%) |
Sep 27, 2018 | 22.23 | 22.38 | 21.93 | 21.94 | 5,125,600 | -0.67(-2.95%) |
Sep 26, 2018 | 22.68 | 22.88 | 22.55 | 22.61 | 6,152,528 | -0.22(-0.98%) |
Sep 25, 2018 | 22.68 | 23.09 | 22.66 | 22.83 | 5,696,321 | +0.55(+2.46%) |
Sep 24, 2018 | 22.40 | 22.58 | 21.96 | 22.28 | 4,651,946 | +0.39(+1.79%) |
Sep 21, 2018 | 22.00 | 22.02 | 21.67 | 21.89 | 6,087,148 | +0.00(+0.00%) |
Sep 20, 2018 | 22.31 | 22.31 | 21.81 | 21.89 | 3,519,287 | +0.18(+0.84%) |
Sep 19, 2018 | 21.80 | 21.86 | 21.67 | 21.71 | 3,364,267 | +0.03(+0.13%) |
Sep 18, 2018 | 21.67 | 21.83 | 21.53 | 21.68 | 4,510,697 | +0.70(+3.34%) |
Sep 17, 2018 | 21.45 | 21.49 | 20.91 | 20.98 | 3,330,791 | -0.16(-0.76%) |
Sep 14, 2018 | 21.02 | 21.28 | 20.90 | 21.14 | 3,214,894 | +0.31(+1.48%) |
Sep 13, 2018 | 20.99 | 21.13 | 20.79 | 20.83 | 3,178,452 | -0.22(-1.03%) |
Sep 12, 2018 | 21.17 | 21.48 | 21.02 | 21.05 | 5,678,275 | +0.39(+1.87%) |
Sep 11, 2018 | 20.05 | 20.73 | 20.03 | 20.66 | 3,732,563 | +0.45(+2.22%) |
Sep 10, 2018 | 20.11 | 20.39 | 20.11 | 20.21 | 4,234,258 | +0.07(+0.35%) |
Sep 07, 2018 | 19.43 | 20.20 | 19.36 | 20.14 | 5,308,795 | +0.14(+0.70%) |
Sep 06, 2018 | 20.44 | 20.55 | 19.78 | 20.00 | 5,325,114 | -0.62(-2.99%) |
Sep 05, 2018 | 20.80 | 20.82 | 20.37 | 20.62 | 4,309,525 | -0.58(-2.75%) |