Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.92 | 19.21 | 18.62 | 19.08 | 10,004,700 | +0.11(+0.58%) |
Nov 29, 2018 | 19.00 | 19.27 | 18.89 | 18.97 | 11,188,057 | -0.14(-0.73%) |
Nov 28, 2018 | 18.17 | 19.15 | 18.13 | 19.11 | 15,282,156 | +1.12(+6.23%) |
Nov 27, 2018 | 17.77 | 18.10 | 17.60 | 17.99 | 6,950,524 | +0.10(+0.56%) |
Nov 26, 2018 | 17.72 | 17.98 | 17.59 | 17.89 | 7,442,696 | +0.44(+2.52%) |
Nov 23, 2018 | 17.30 | 17.56 | 17.21 | 17.45 | 2,817,900 | -0.01(-0.06%) |
Nov 21, 2018 | 17.46 | 17.46 | 17.46 | 0 | +0.68(+4.05%) | |
Nov 20, 2018 | 16.15 | 17.24 | 15.98 | 16.78 | 12,793,822 | -0.14(-0.83%) |
Nov 19, 2018 | 17.70 | 17.89 | 16.87 | 16.92 | 14,269,761 | -0.90(-5.05%) |
Nov 16, 2018 | 18.11 | 18.29 | 17.61 | 17.82 | 9,784,600 | -0.45(-2.46%) |
Nov 15, 2018 | 18.06 | 18.30 | 17.72 | 18.27 | 11,873,852 | +0.45(+2.53%) |
Nov 14, 2018 | 18.23 | 18.27 | 17.66 | 17.82 | 9,638,954 | -0.18(-1.00%) |
Nov 13, 2018 | 18.00 | 18.31 | 17.85 | 18.00 | 9,681,491 | +0.07(+0.39%) |
Nov 12, 2018 | 18.44 | 18.64 | 17.77 | 17.93 | 11,111,681 | -0.72(-3.86%) |
Nov 09, 2018 | 18.90 | 19.00 | 18.42 | 18.65 | 4,390,400 | -0.47(-2.46%) |
Nov 08, 2018 | 19.45 | 19.53 | 19.10 | 19.12 | 6,298,230 | -0.48(-2.45%) |
Nov 07, 2018 | 18.98 | 19.66 | 18.95 | 19.60 | 12,845,063 | +0.87(+4.64%) |
Nov 06, 2018 | 18.44 | 18.85 | 18.43 | 18.73 | 13,360,366 | +0.33(+1.79%) |
Nov 05, 2018 | 18.60 | 18.85 | 18.17 | 18.40 | 13,374,125 | -0.35(-1.87%) |
Nov 02, 2018 | 19.00 | 19.32 | 18.44 | 18.75 | 10,997,300 | -0.20(-1.06%) |
Nov 01, 2018 | 18.85 | 19.05 | 18.57 | 18.95 | 14,651,572 | +0.21(+1.12%) |
Oct 31, 2018 | 18.10 | 19.12 | 18.10 | 18.74 | 20,994,724 | +0.90(+5.04%) |
Oct 30, 2018 | 17.93 | 18.22 | 17.48 | 17.84 | 26,477,884 | -0.17(-0.94%) |
Oct 29, 2018 | 19.33 | 19.78 | 17.75 | 18.01 | 49,490,796 | -3.59(-16.62%) |
Oct 26, 2018 | 21.73 | 21.80 | 21.20 | 21.60 | 27,832,700 | -0.54(-2.44%) |
Oct 25, 2018 | 21.75 | 22.31 | 21.63 | 22.14 | 9,090,724 | +0.62(+2.88%) |
Oct 24, 2018 | 22.78 | 22.79 | 21.47 | 21.52 | 9,010,047 | -1.21(-5.32%) |
Oct 23, 2018 | 22.58 | 22.86 | 22.06 | 22.73 | 7,820,640 | -0.30(-1.30%) |
Oct 22, 2018 | 23.51 | 23.56 | 23.03 | 23.03 | 4,993,358 | -0.38(-1.62%) |
Oct 19, 2018 | 23.57 | 23.80 | 23.26 | 23.41 | 3,478,500 | -0.07(-0.30%) |
Oct 18, 2018 | 23.69 | 23.88 | 23.21 | 23.48 | 4,154,875 | -0.42(-1.76%) |
Oct 17, 2018 | 23.94 | 24.06 | 23.63 | 23.90 | 6,084,865 | +0.14(+0.59%) |
Oct 16, 2018 | 23.29 | 23.77 | 23.23 | 23.76 | 5,960,094 | +0.71(+3.08%) |
Oct 15, 2018 | 23.14 | 23.41 | 22.95 | 23.05 | 4,429,149 | -0.11(-0.47%) |
Oct 12, 2018 | 22.88 | 23.38 | 22.69 | 23.16 | 7,134,200 | +0.81(+3.62%) |
Oct 11, 2018 | 22.38 | 22.75 | 22.15 | 22.35 | 8,006,839 | -0.18(-0.80%) |
Oct 10, 2018 | 23.78 | 23.90 | 22.53 | 22.53 | 11,993,202 | -1.26(-5.30%) |
Oct 09, 2018 | 23.64 | 23.98 | 23.57 | 23.79 | 4,658,774 | +0.06(+0.25%) |
Oct 08, 2018 | 24.03 | 24.03 | 23.29 | 23.73 | 6,067,700 | -0.32(-1.33%) |
Oct 05, 2018 | 23.92 | 24.19 | 23.59 | 24.05 | 6,123,400 | +0.12(+0.50%) |
Oct 04, 2018 | 24.31 | 24.31 | 23.73 | 23.93 | 7,548,203 | -0.53(-2.17%) |
Oct 03, 2018 | 24.16 | 24.65 | 23.98 | 24.46 | 8,890,747 | +0.40(+1.66%) |
Oct 02, 2018 | 24.15 | 24.16 | 23.55 | 24.06 | 14,286,811 | -0.09(-0.37%) |
Oct 01, 2018 | 24.63 | 24.74 | 23.89 | 24.15 | 7,667,730 | -0.32(-1.31%) |
Sep 28, 2018 | 24.16 | 24.55 | 24.15 | 24.47 | 8,948,100 | +0.29(+1.20%) |
Sep 27, 2018 | 24.49 | 24.60 | 24.13 | 24.18 | 7,774,556 | -0.33(-1.35%) |
Sep 26, 2018 | 25.20 | 25.22 | 24.46 | 24.51 | 10,284,373 | -0.71(-2.82%) |
Sep 25, 2018 | 25.54 | 25.75 | 25.22 | 25.22 | 14,858,853 | -0.39(-1.52%) |
Sep 24, 2018 | 25.42 | 25.69 | 25.20 | 25.61 | 10,429,201 | +0.25(+0.99%) |
Sep 21, 2018 | 25.45 | 25.65 | 25.26 | 25.36 | 6,118,100 | -0.05(-0.20%) |
Sep 20, 2018 | 25.51 | 25.64 | 25.09 | 25.41 | 5,039,649 | -0.03(-0.12%) |
Sep 19, 2018 | 25.94 | 26.02 | 25.27 | 25.44 | 5,570,017 | -0.47(-1.81%) |
Sep 18, 2018 | 25.68 | 26.27 | 25.64 | 25.91 | 7,748,059 | +0.14(+0.54%) |
Sep 17, 2018 | 26.27 | 26.62 | 25.73 | 25.77 | 6,119,266 | -0.47(-1.79%) |
Sep 14, 2018 | 25.71 | 26.25 | 25.62 | 26.24 | 8,466,300 | +0.50(+1.94%) |
Sep 13, 2018 | 25.55 | 25.84 | 25.48 | 25.74 | 9,717,190 | +0.35(+1.38%) |
Sep 12, 2018 | 25.47 | 25.50 | 25.27 | 25.39 | 3,464,170 | -0.01(-0.04%) |
Sep 11, 2018 | 25.07 | 25.52 | 24.89 | 25.40 | 5,852,338 | +0.24(+0.95%) |
Sep 10, 2018 | 25.20 | 25.34 | 25.09 | 25.16 | 2,883,680 | +0.00(+0.00%) |
Sep 07, 2018 | 25.32 | 25.41 | 25.07 | 25.16 | 4,648,500 | -0.22(-0.87%) |
Sep 06, 2018 | 25.96 | 26.00 | 25.29 | 25.38 | 13,642,855 | -0.49(-1.89%) |
Sep 05, 2018 | 25.77 | 26.00 | 25.57 | 25.87 | 4,486,249 | +0.06(+0.23%) |