Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.12 | 17.69 | 17.00 | 17.69 | 11,766,100 | +0.49(+2.85%) |
Nov 29, 2018 | 17.27 | 17.76 | 17.06 | 17.20 | 4,107,449 | -0.11(-0.64%) |
Nov 28, 2018 | 16.82 | 17.40 | 16.68 | 17.31 | 3,236,768 | +0.57(+3.41%) |
Nov 27, 2018 | 16.74 | 17.06 | 16.64 | 16.74 | 2,640,643 | -0.14(-0.83%) |
Nov 26, 2018 | 16.71 | 17.11 | 16.65 | 16.88 | 4,452,183 | +0.45(+2.74%) |
Nov 23, 2018 | 16.65 | 16.81 | 16.38 | 16.43 | 2,725,200 | -0.52(-3.07%) |
Nov 21, 2018 | 16.95 | 16.95 | 16.95 | 0 | +0.52(+3.16%) | |
Nov 20, 2018 | 16.86 | 16.86 | 15.67 | 16.43 | 9,814,992 | -0.79(-4.59%) |
Nov 19, 2018 | 17.70 | 17.86 | 17.19 | 17.22 | 3,984,365 | -0.46(-2.60%) |
Nov 16, 2018 | 17.78 | 17.92 | 17.56 | 17.68 | 2,572,000 | -0.14(-0.79%) |
Nov 15, 2018 | 17.60 | 18.08 | 17.31 | 17.82 | 5,663,444 | +0.11(+0.62%) |
Nov 14, 2018 | 17.96 | 17.96 | 17.23 | 17.71 | 5,743,760 | -0.10(-0.56%) |
Nov 13, 2018 | 18.51 | 18.64 | 17.80 | 17.81 | 5,393,363 | -0.64(-3.47%) |
Nov 12, 2018 | 18.57 | 18.65 | 18.20 | 18.45 | 4,460,502 | -0.02(-0.11%) |
Nov 09, 2018 | 18.81 | 19.15 | 17.97 | 18.47 | 10,398,700 | -0.56(-2.94%) |
Nov 08, 2018 | 18.56 | 19.09 | 18.50 | 19.03 | 5,638,862 | +0.18(+0.95%) |
Nov 07, 2018 | 18.23 | 18.86 | 18.03 | 18.85 | 7,582,337 | +0.95(+5.31%) |
Nov 06, 2018 | 17.96 | 18.35 | 17.36 | 17.90 | 14,181,133 | +1.20(+7.19%) |
Nov 05, 2018 | 16.39 | 16.70 | 16.19 | 16.70 | 5,501,877 | +0.33(+2.02%) |
Nov 02, 2018 | 16.84 | 16.98 | 16.29 | 16.37 | 3,605,300 | -0.38(-2.27%) |
Nov 01, 2018 | 16.33 | 16.82 | 16.26 | 16.75 | 3,315,591 | +0.44(+2.70%) |
Oct 31, 2018 | 15.63 | 16.36 | 15.61 | 16.31 | 5,358,252 | +0.94(+6.12%) |
Oct 30, 2018 | 14.61 | 15.44 | 14.59 | 15.37 | 5,400,738 | +0.76(+5.20%) |
Oct 29, 2018 | 15.44 | 15.81 | 14.49 | 14.61 | 7,152,379 | -0.59(-3.88%) |
Oct 26, 2018 | 15.93 | 16.03 | 15.20 | 15.20 | 8,889,300 | -1.18(-7.20%) |
Oct 25, 2018 | 16.25 | 16.83 | 16.07 | 16.38 | 5,426,620 | +0.46(+2.89%) |
Oct 24, 2018 | 17.47 | 17.68 | 15.89 | 15.92 | 7,390,061 | -1.54(-8.82%) |
Oct 23, 2018 | 17.52 | 17.60 | 17.25 | 17.46 | 3,606,566 | -0.33(-1.85%) |
Oct 22, 2018 | 18.15 | 18.30 | 17.56 | 17.79 | 2,836,948 | -0.29(-1.60%) |
Oct 19, 2018 | 18.21 | 18.51 | 17.99 | 18.08 | 3,783,600 | -0.14(-0.77%) |
Oct 18, 2018 | 18.53 | 18.65 | 18.08 | 18.22 | 2,202,218 | -0.40(-2.15%) |
Oct 17, 2018 | 18.74 | 18.87 | 18.40 | 18.62 | 2,665,618 | -0.12(-0.64%) |
Oct 16, 2018 | 18.39 | 18.76 | 18.25 | 18.74 | 4,606,898 | +0.39(+2.13%) |
Oct 15, 2018 | 17.91 | 18.40 | 17.91 | 18.35 | 4,120,772 | +0.42(+2.34%) |
Oct 12, 2018 | 17.88 | 17.95 | 17.41 | 17.93 | 5,447,700 | +0.39(+2.22%) |
Oct 11, 2018 | 17.85 | 18.10 | 17.35 | 17.54 | 5,336,967 | -0.36(-2.01%) |
Oct 10, 2018 | 18.47 | 18.71 | 17.83 | 17.90 | 3,439,296 | -0.61(-3.30%) |
Oct 09, 2018 | 18.11 | 18.58 | 17.99 | 18.51 | 2,331,835 | +0.40(+2.21%) |
Oct 08, 2018 | 17.62 | 18.20 | 17.59 | 18.11 | 4,594,615 | +0.35(+1.97%) |
Oct 05, 2018 | 18.48 | 18.59 | 17.67 | 17.76 | 4,985,000 | -0.67(-3.64%) |
Oct 04, 2018 | 18.29 | 18.50 | 18.12 | 18.43 | 4,763,500 | +0.10(+0.55%) |
Oct 03, 2018 | 18.36 | 18.51 | 18.25 | 18.33 | 3,605,943 | +0.08(+0.44%) |
Oct 02, 2018 | 17.94 | 18.36 | 17.80 | 18.25 | 5,102,313 | +0.27(+1.50%) |
Oct 01, 2018 | 18.21 | 18.35 | 17.89 | 17.98 | 3,904,438 | -0.16(-0.88%) |
Sep 28, 2018 | 17.93 | 18.40 | 17.90 | 18.14 | 8,669,400 | +0.14(+0.78%) |
Sep 27, 2018 | 18.28 | 18.47 | 17.98 | 18.00 | 7,629,748 | -0.32(-1.75%) |
Sep 26, 2018 | 18.51 | 18.76 | 18.28 | 18.32 | 3,289,529 | -0.28(-1.51%) |
Sep 25, 2018 | 18.66 | 18.91 | 18.56 | 18.60 | 5,535,174 | -0.05(-0.27%) |
Sep 24, 2018 | 19.08 | 19.08 | 18.62 | 18.65 | 7,129,729 | -0.51(-2.66%) |
Sep 21, 2018 | 19.25 | 19.45 | 19.09 | 19.16 | 8,636,700 | -0.05(-0.26%) |
Sep 20, 2018 | 19.12 | 19.59 | 18.96 | 19.21 | 10,490,108 | +0.25(+1.32%) |
Sep 19, 2018 | 19.15 | 19.17 | 18.81 | 18.96 | 12,109,112 | -0.03(-0.16%) |
Sep 18, 2018 | 19.09 | 19.19 | 18.97 | 18.99 | 7,224,577 | -0.13(-0.68%) |
Sep 17, 2018 | 19.06 | 19.27 | 19.00 | 19.12 | 4,704,467 | +0.12(+0.63%) |
Sep 14, 2018 | 19.10 | 19.28 | 19.00 | 19.00 | 4,660,500 | -0.10(-0.52%) |
Sep 13, 2018 | 18.78 | 19.19 | 18.74 | 19.10 | 9,161,978 | +0.35(+1.87%) |
Sep 12, 2018 | 18.44 | 18.79 | 18.35 | 18.75 | 6,508,045 | +0.28(+1.52%) |
Sep 11, 2018 | 18.32 | 18.70 | 18.26 | 18.47 | 5,754,655 | +0.07(+0.38%) |
Sep 10, 2018 | 18.03 | 18.64 | 18.01 | 18.40 | 9,022,025 | +0.43(+2.39%) |
Sep 07, 2018 | 17.21 | 18.24 | 17.02 | 17.97 | 6,150,000 | +0.58(+3.34%) |
Sep 06, 2018 | 17.82 | 17.92 | 17.35 | 17.39 | 3,497,897 | -0.50(-2.79%) |
Sep 05, 2018 | 17.84 | 17.94 | 17.47 | 17.89 | 3,658,256 | -0.04(-0.22%) |