Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.81 | 18.93 | 18.13 | 18.56 | 768,400 | -0.47(-2.47%) |
Nov 29, 2018 | 19.45 | 19.54 | 18.99 | 19.03 | 279,349 | -0.55(-2.81%) |
Nov 28, 2018 | 19.30 | 19.59 | 19.02 | 19.58 | 754,271 | +0.45(+2.35%) |
Nov 27, 2018 | 18.96 | 19.18 | 18.64 | 19.13 | 600,932 | +0.08(+0.42%) |
Nov 26, 2018 | 19.02 | 19.14 | 18.65 | 19.05 | 683,466 | +0.16(+0.85%) |
Nov 23, 2018 | 18.90 | 19.15 | 18.59 | 18.89 | 287,200 | -0.09(-0.47%) |
Nov 21, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.81(+4.46%) | |
Nov 20, 2018 | 19.10 | 19.14 | 18.14 | 18.17 | 960,626 | -0.97(-5.07%) |
Nov 19, 2018 | 19.48 | 19.53 | 19.03 | 19.14 | 1,048,308 | -0.38(-1.95%) |
Nov 16, 2018 | 19.54 | 19.67 | 19.30 | 19.52 | 671,800 | -0.11(-0.56%) |
Nov 15, 2018 | 19.81 | 20.05 | 19.52 | 19.63 | 531,849 | -0.29(-1.46%) |
Nov 14, 2018 | 19.68 | 20.21 | 19.68 | 19.92 | 614,844 | +0.33(+1.68%) |
Nov 13, 2018 | 19.59 | 19.78 | 19.38 | 19.59 | 390,949 | +0.09(+0.46%) |
Nov 12, 2018 | 19.13 | 19.62 | 19.06 | 19.50 | 724,878 | +0.32(+1.67%) |
Nov 09, 2018 | 19.80 | 19.93 | 18.86 | 19.18 | 860,500 | -0.81(-4.05%) |
Nov 08, 2018 | 20.02 | 20.25 | 19.83 | 19.99 | 547,244 | -0.14(-0.70%) |
Nov 07, 2018 | 20.00 | 20.15 | 19.61 | 20.13 | 867,031 | +0.18(+0.90%) |
Nov 06, 2018 | 19.87 | 20.02 | 19.86 | 19.95 | 656,340 | +0.00(+0.00%) |
Nov 05, 2018 | 19.71 | 20.05 | 19.60 | 19.95 | 578,738 | +0.18(+0.91%) |
Nov 02, 2018 | 20.23 | 20.43 | 19.49 | 19.77 | 607,400 | -0.40(-1.98%) |
Nov 01, 2018 | 19.49 | 20.25 | 19.40 | 20.17 | 1,019,475 | +0.81(+4.18%) |
Oct 31, 2018 | 20.01 | 20.05 | 19.03 | 19.36 | 902,707 | -0.45(-2.27%) |
Oct 30, 2018 | 20.14 | 20.30 | 19.45 | 19.81 | 777,141 | -0.36(-1.78%) |
Oct 29, 2018 | 20.29 | 20.82 | 19.90 | 20.17 | 1,452,776 | +0.17(+0.85%) |
Oct 26, 2018 | 19.25 | 20.17 | 18.85 | 20.00 | 1,541,000 | +0.29(+1.47%) |
Oct 25, 2018 | 21.48 | 21.82 | 19.61 | 19.71 | 1,619,882 | -1.31(-6.23%) |
Oct 24, 2018 | 22.19 | 22.37 | 20.99 | 21.02 | 662,822 | -1.22(-5.49%) |
Oct 23, 2018 | 22.38 | 22.61 | 22.01 | 22.24 | 549,064 | -0.47(-2.07%) |
Oct 22, 2018 | 22.45 | 22.85 | 22.39 | 22.71 | 891,205 | +0.26(+1.16%) |
Oct 19, 2018 | 22.63 | 23.02 | 22.40 | 22.45 | 382,200 | -0.12(-0.53%) |
Oct 18, 2018 | 22.92 | 23.11 | 22.44 | 22.57 | 479,765 | -0.45(-1.95%) |
Oct 17, 2018 | 23.51 | 23.51 | 22.84 | 23.02 | 725,602 | -0.53(-2.25%) |
Oct 16, 2018 | 22.98 | 23.57 | 22.79 | 23.55 | 747,527 | +0.62(+2.70%) |
Oct 15, 2018 | 22.90 | 23.01 | 22.50 | 22.93 | 550,398 | -0.09(-0.39%) |
Oct 12, 2018 | 23.08 | 23.20 | 22.59 | 23.02 | 756,000 | +0.12(+0.52%) |
Oct 11, 2018 | 23.90 | 24.00 | 22.87 | 22.90 | 569,974 | -1.09(-4.54%) |
Oct 10, 2018 | 24.51 | 24.73 | 23.94 | 23.99 | 437,591 | -0.35(-1.44%) |
Oct 09, 2018 | 24.76 | 25.03 | 24.33 | 24.34 | 305,962 | -0.53(-2.13%) |
Oct 08, 2018 | 24.50 | 24.98 | 24.08 | 24.87 | 616,178 | +0.39(+1.59%) |
Oct 05, 2018 | 24.34 | 25.00 | 24.34 | 24.48 | 520,300 | +0.06(+0.25%) |
Oct 04, 2018 | 24.73 | 24.75 | 24.24 | 24.42 | 741,020 | -0.44(-1.77%) |
Oct 03, 2018 | 25.03 | 25.22 | 24.75 | 24.86 | 674,920 | -0.14(-0.56%) |
Oct 02, 2018 | 24.96 | 25.15 | 24.66 | 25.00 | 388,983 | -0.05(-0.20%) |
Oct 01, 2018 | 25.93 | 25.93 | 25.01 | 25.05 | 540,476 | -0.75(-2.91%) |
Sep 28, 2018 | 25.85 | 26.05 | 25.73 | 25.80 | 447,800 | -0.10(-0.39%) |
Sep 27, 2018 | 25.85 | 26.10 | 25.75 | 25.90 | 249,555 | +0.05(+0.19%) |
Sep 26, 2018 | 25.55 | 26.10 | 25.52 | 25.85 | 427,136 | +0.30(+1.17%) |
Sep 25, 2018 | 25.20 | 25.62 | 25.16 | 25.55 | 572,864 | +0.40(+1.59%) |
Sep 24, 2018 | 24.65 | 25.30 | 24.35 | 25.15 | 856,948 | +0.25(+1.00%) |
Sep 21, 2018 | 25.20 | 25.20 | 24.75 | 24.90 | 752,700 | -0.35(-1.39%) |
Sep 20, 2018 | 25.35 | 25.42 | 24.95 | 25.25 | 279,451 | -0.05(-0.20%) |
Sep 19, 2018 | 25.00 | 25.35 | 24.90 | 25.30 | 368,738 | +0.25(+1.00%) |
Sep 18, 2018 | 25.05 | 25.30 | 25.00 | 25.05 | 431,665 | -0.05(-0.20%) |
Sep 17, 2018 | 25.25 | 25.43 | 24.70 | 25.10 | 1,238,880 | -0.05(-0.20%) |
Sep 14, 2018 | 25.20 | 25.50 | 25.00 | 25.15 | 427,900 | +0.05(+0.20%) |
Sep 13, 2018 | 25.10 | 25.25 | 24.82 | 25.10 | 459,079 | +0.05(+0.20%) |
Sep 12, 2018 | 24.45 | 25.10 | 24.35 | 25.05 | 523,295 | +0.55(+2.24%) |
Sep 11, 2018 | 24.20 | 24.60 | 24.00 | 24.50 | 532,165 | +0.30(+1.24%) |
Sep 10, 2018 | 24.10 | 24.25 | 23.85 | 24.20 | 254,522 | +0.20(+0.83%) |
Sep 07, 2018 | 24.10 | 24.45 | 23.80 | 24.00 | 483,700 | -0.05(-0.21%) |
Sep 06, 2018 | 23.85 | 24.30 | 23.80 | 24.05 | 281,971 | +0.15(+0.63%) |
Sep 05, 2018 | 24.05 | 24.15 | 23.75 | 23.90 | 294,722 | -0.10(-0.42%) |