Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.42 | 22.44 | 22.15 | 22.32 | 1,169,203 | -0.24(-1.05%) |
Nov 29, 2018 | 22.44 | 22.74 | 22.42 | 22.56 | 701,237 | +0.14(+0.64%) |
Nov 28, 2018 | 21.84 | 22.44 | 21.82 | 22.42 | 897,495 | +0.58(+2.65%) |
Nov 27, 2018 | 21.93 | 21.93 | 21.59 | 21.84 | 376,921 | -0.05(-0.23%) |
Nov 26, 2018 | 21.89 | 22.04 | 21.70 | 21.89 | 950,221 | +0.37(+1.70%) |
Nov 23, 2018 | 21.36 | 21.61 | 21.36 | 21.53 | 358,642 | +0.14(+0.64%) |
Nov 21, 2018 | 21.39 | 21.39 | 21.39 | 0 | +0.73(+3.54%) | |
Nov 20, 2018 | 20.90 | 21.04 | 20.54 | 20.66 | 1,030,241 | -1.05(-4.82%) |
Nov 19, 2018 | 21.67 | 21.80 | 21.53 | 21.70 | 978,258 | +0.05(+0.24%) |
Nov 16, 2018 | 21.50 | 21.75 | 21.39 | 21.65 | 855,730 | +0.12(+0.55%) |
Nov 15, 2018 | 21.13 | 21.70 | 21.02 | 21.53 | 1,056,166 | +0.55(+2.63%) |
Nov 14, 2018 | 20.87 | 21.07 | 20.80 | 20.98 | 923,116 | +0.22(+1.06%) |
Nov 13, 2018 | 20.61 | 20.96 | 20.61 | 20.76 | 543,317 | +0.25(+1.20%) |
Nov 12, 2018 | 20.66 | 20.72 | 20.34 | 20.51 | 757,614 | -0.14(-0.66%) |
Nov 09, 2018 | 20.75 | 20.82 | 20.47 | 20.65 | 1,050,283 | -0.25(-1.18%) |
Nov 08, 2018 | 21.25 | 21.29 | 20.83 | 20.90 | 978,761 | -1.08(-4.91%) |
Nov 07, 2018 | 21.80 | 22.01 | 21.63 | 21.98 | 606,476 | +0.31(+1.41%) |
Nov 06, 2018 | 21.54 | 21.67 | 21.36 | 21.67 | 743,558 | -0.48(-2.19%) |
Nov 05, 2018 | 21.63 | 22.25 | 21.63 | 22.15 | 1,074,556 | +0.95(+4.49%) |
Nov 02, 2018 | 21.09 | 21.42 | 20.93 | 21.20 | 1,199,904 | +0.54(+2.63%) |
Nov 01, 2018 | 20.19 | 20.69 | 20.09 | 20.66 | 799,400 | +0.81(+4.07%) |
Oct 31, 2018 | 20.48 | 20.55 | 19.57 | 19.85 | 945,398 | -0.57(-2.79%) |
Oct 30, 2018 | 20.05 | 20.43 | 20.04 | 20.42 | 842,644 | +0.40(+2.00%) |
Oct 29, 2018 | 20.30 | 20.41 | 19.78 | 20.02 | 639,082 | -0.02(-0.08%) |
Oct 26, 2018 | 20.00 | 20.15 | 19.74 | 20.04 | 586,248 | -0.38(-1.87%) |
Oct 25, 2018 | 20.02 | 20.60 | 20.02 | 20.42 | 565,252 | +0.71(+3.62%) |
Oct 24, 2018 | 20.23 | 20.29 | 19.69 | 19.71 | 724,896 | -0.41(-2.03%) |
Oct 23, 2018 | 19.84 | 20.23 | 19.56 | 20.11 | 1,022,828 | -0.36(-1.74%) |
Oct 22, 2018 | 20.96 | 21.00 | 20.36 | 20.47 | 748,584 | -0.48(-2.31%) |
Oct 19, 2018 | 21.10 | 21.10 | 20.75 | 20.96 | 1,006,761 | -0.12(-0.57%) |
Oct 18, 2018 | 21.59 | 21.59 | 20.88 | 21.08 | 1,342,690 | -0.64(-2.94%) |
Oct 17, 2018 | 21.22 | 22.02 | 21.11 | 21.71 | 1,369,556 | +0.33(+1.55%) |
Oct 16, 2018 | 20.88 | 21.42 | 20.74 | 21.38 | 1,630,881 | +0.62(+2.99%) |
Oct 15, 2018 | 20.83 | 21.04 | 20.72 | 20.76 | 1,795,148 | +0.81(+4.05%) |
Oct 12, 2018 | 20.39 | 20.61 | 19.60 | 19.95 | 2,703,283 | +0.20(+1.03%) |
Oct 11, 2018 | 19.33 | 20.11 | 19.26 | 19.75 | 4,796,722 | +0.77(+4.03%) |
Oct 10, 2018 | 19.59 | 19.59 | 18.98 | 18.98 | 862,050 | -0.53(-2.70%) |
Oct 09, 2018 | 19.26 | 19.55 | 19.19 | 19.51 | 899,165 | +0.18(+0.92%) |
Oct 08, 2018 | 18.98 | 19.38 | 18.95 | 19.33 | 803,631 | +0.54(+2.85%) |
Oct 05, 2018 | 18.86 | 18.92 | 18.65 | 18.80 | 583,307 | +0.29(+1.56%) |
Oct 04, 2018 | 19.05 | 19.19 | 18.47 | 18.51 | 1,774,698 | -1.13(-5.76%) |
Oct 03, 2018 | 19.78 | 19.83 | 19.49 | 19.64 | 1,371,012 | -0.50(-2.49%) |
Oct 02, 2018 | 20.07 | 20.15 | 19.89 | 20.14 | 1,008,466 | -0.15(-0.75%) |
Oct 01, 2018 | 20.34 | 20.45 | 20.23 | 20.29 | 516,996 | +0.05(+0.25%) |
Sep 28, 2018 | 20.33 | 20.48 | 20.07 | 20.24 | 1,409,631 | -0.19(-0.92%) |
Sep 27, 2018 | 20.40 | 20.67 | 20.28 | 20.43 | 1,387,084 | +0.44(+2.21%) |
Sep 26, 2018 | 19.76 | 20.23 | 19.66 | 19.99 | 1,207,379 | +0.08(+0.38%) |
Sep 25, 2018 | 19.78 | 19.93 | 19.46 | 19.91 | 1,285,911 | +0.09(+0.47%) |
Sep 24, 2018 | 19.53 | 20.23 | 19.43 | 19.82 | 3,124,389 | +0.77(+4.02%) |
Sep 21, 2018 | 18.94 | 19.17 | 18.81 | 19.05 | 953,006 | +0.02(+0.09%) |
Sep 20, 2018 | 18.87 | 19.10 | 18.55 | 19.03 | 1,788,507 | +0.02(+0.09%) |
Sep 19, 2018 | 18.77 | 19.10 | 18.70 | 19.02 | 2,747,136 | +0.77(+4.19%) |
Sep 18, 2018 | 18.12 | 18.34 | 18.06 | 18.25 | 482,094 | +0.01(+0.05%) |
Sep 17, 2018 | 18.26 | 18.46 | 18.18 | 18.24 | 860,723 | -0.44(-2.37%) |
Sep 14, 2018 | 18.95 | 18.95 | 18.63 | 18.69 | 1,347,877 | -0.20(-1.04%) |
Sep 13, 2018 | 18.54 | 19.02 | 18.53 | 18.88 | 2,715,121 | +1.06(+5.96%) |
Sep 12, 2018 | 17.68 | 17.92 | 17.61 | 17.82 | 1,218,721 | +0.23(+1.31%) |
Sep 11, 2018 | 17.41 | 17.61 | 17.33 | 17.59 | 603,623 | +0.30(+1.72%) |
Sep 10, 2018 | 17.43 | 17.56 | 17.21 | 17.29 | 932,315 | -0.34(-1.93%) |
Sep 07, 2018 | 17.57 | 17.76 | 17.51 | 17.63 | 972,767 | +0.43(+2.52%) |
Sep 06, 2018 | 17.22 | 17.32 | 17.10 | 17.20 | 973,951 | +0.03(+0.15%) |
Sep 05, 2018 | 17.20 | 17.33 | 17.05 | 17.17 | 1,484,828 | +0.27(+1.61%) |