Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.97 | 15.98 | 15.33 | 15.52 | 2,678,700 | -0.50(-3.12%) |
Nov 29, 2018 | 15.86 | 16.24 | 15.62 | 16.02 | 1,966,651 | +0.24(+1.52%) |
Nov 28, 2018 | 15.52 | 15.79 | 15.27 | 15.78 | 1,850,228 | +0.27(+1.74%) |
Nov 27, 2018 | 15.97 | 16.22 | 15.29 | 15.51 | 2,276,628 | -0.60(-3.72%) |
Nov 26, 2018 | 16.22 | 16.41 | 15.92 | 16.11 | 1,501,693 | +0.08(+0.50%) |
Nov 23, 2018 | 15.87 | 16.18 | 15.76 | 16.03 | 921,800 | -0.54(-3.26%) |
Nov 21, 2018 | 16.57 | 16.57 | 16.57 | 0 | +0.26(+1.59%) | |
Nov 20, 2018 | 17.07 | 17.16 | 16.25 | 16.31 | 3,256,286 | -1.10(-6.32%) |
Nov 19, 2018 | 17.25 | 17.72 | 17.03 | 17.41 | 4,445,527 | -0.20(-1.14%) |
Nov 16, 2018 | 17.08 | 17.73 | 17.08 | 17.61 | 3,725,700 | +0.49(+2.86%) |
Nov 15, 2018 | 16.34 | 17.19 | 16.25 | 17.12 | 3,687,665 | +0.74(+4.52%) |
Nov 14, 2018 | 16.68 | 17.04 | 16.18 | 16.38 | 3,882,278 | +0.09(+0.55%) |
Nov 13, 2018 | 16.99 | 17.31 | 16.07 | 16.29 | 5,031,649 | -0.80(-4.68%) |
Nov 12, 2018 | 18.62 | 18.92 | 16.98 | 17.09 | 3,668,535 | -1.45(-7.82%) |
Nov 09, 2018 | 18.00 | 18.72 | 17.54 | 18.54 | 4,034,900 | +0.09(+0.49%) |
Nov 08, 2018 | 19.73 | 19.93 | 18.37 | 18.45 | 3,510,721 | -1.37(-6.91%) |
Nov 07, 2018 | 20.03 | 20.49 | 19.55 | 19.82 | 4,216,684 | -0.11(-0.55%) |
Nov 06, 2018 | 18.75 | 20.08 | 18.65 | 19.93 | 5,421,709 | -0.25(-1.24%) |
Nov 05, 2018 | 19.80 | 20.26 | 19.75 | 20.18 | 2,257,782 | +0.63(+3.22%) |
Nov 02, 2018 | 19.58 | 19.86 | 18.52 | 19.55 | 2,196,200 | +0.04(+0.21%) |
Nov 01, 2018 | 19.29 | 19.62 | 18.83 | 19.51 | 1,596,614 | +0.35(+1.83%) |
Oct 31, 2018 | 18.92 | 19.53 | 18.79 | 19.16 | 1,744,690 | +0.43(+2.30%) |
Oct 30, 2018 | 17.90 | 18.77 | 17.50 | 18.73 | 2,389,220 | +0.64(+3.54%) |
Oct 29, 2018 | 18.75 | 18.80 | 17.76 | 18.09 | 2,191,007 | -0.59(-3.16%) |
Oct 26, 2018 | 18.38 | 18.93 | 18.10 | 18.68 | 1,623,900 | +0.03(+0.16%) |
Oct 25, 2018 | 18.64 | 18.96 | 18.48 | 18.65 | 3,011,869 | +0.18(+0.97%) |
Oct 24, 2018 | 19.66 | 19.78 | 18.46 | 18.47 | 2,022,644 | -1.13(-5.77%) |
Oct 23, 2018 | 20.10 | 20.15 | 19.55 | 19.60 | 2,011,237 | -0.93(-4.53%) |
Oct 22, 2018 | 20.48 | 20.61 | 20.19 | 20.53 | 1,064,742 | +0.12(+0.59%) |
Oct 19, 2018 | 20.87 | 21.04 | 20.33 | 20.41 | 971,500 | -0.35(-1.69%) |
Oct 18, 2018 | 20.75 | 21.00 | 20.50 | 20.76 | 1,500,407 | -0.29(-1.38%) |
Oct 17, 2018 | 21.41 | 21.58 | 20.90 | 21.05 | 1,510,424 | -0.40(-1.86%) |
Oct 16, 2018 | 21.15 | 21.59 | 20.95 | 21.45 | 1,365,677 | +0.43(+2.05%) |
Oct 15, 2018 | 21.10 | 21.29 | 20.66 | 21.02 | 1,050,511 | +0.10(+0.48%) |
Oct 12, 2018 | 21.09 | 21.28 | 20.68 | 20.92 | 2,345,800 | +0.22(+1.06%) |
Oct 11, 2018 | 21.08 | 21.42 | 20.63 | 20.70 | 3,348,310 | -0.56(-2.63%) |
Oct 10, 2018 | 22.27 | 22.42 | 21.07 | 21.26 | 2,805,094 | -0.97(-4.36%) |
Oct 09, 2018 | 21.90 | 22.63 | 21.57 | 22.23 | 2,795,069 | +0.49(+2.25%) |
Oct 08, 2018 | 21.99 | 21.99 | 21.51 | 21.74 | 1,782,469 | -0.46(-2.07%) |
Oct 05, 2018 | 22.40 | 22.50 | 21.40 | 22.20 | 3,661,900 | -0.14(-0.63%) |
Oct 04, 2018 | 22.62 | 23.12 | 22.18 | 22.34 | 2,756,462 | -0.41(-1.80%) |
Oct 03, 2018 | 22.02 | 22.85 | 21.94 | 22.75 | 2,787,939 | +0.80(+3.64%) |
Oct 02, 2018 | 21.95 | 22.27 | 21.74 | 21.95 | 2,828,117 | +0.07(+0.32%) |
Oct 01, 2018 | 21.90 | 22.61 | 21.70 | 21.88 | 2,802,675 | +0.03(+0.14%) |
Sep 28, 2018 | 21.55 | 22.05 | 21.36 | 21.85 | 2,075,100 | +0.13(+0.60%) |
Sep 27, 2018 | 21.52 | 21.90 | 21.42 | 21.72 | 1,775,136 | +0.32(+1.50%) |
Sep 26, 2018 | 21.57 | 21.70 | 21.33 | 21.40 | 1,425,044 | -0.19(-0.88%) |
Sep 25, 2018 | 21.80 | 21.84 | 21.34 | 21.59 | 2,446,852 | +0.12(+0.56%) |
Sep 24, 2018 | 21.39 | 21.68 | 20.94 | 21.47 | 2,100,594 | +0.64(+3.07%) |
Sep 21, 2018 | 20.55 | 20.87 | 20.48 | 20.83 | 3,175,500 | +0.35(+1.71%) |
Sep 20, 2018 | 21.32 | 21.38 | 20.42 | 20.48 | 1,977,837 | -0.75(-3.53%) |
Sep 19, 2018 | 21.07 | 21.52 | 21.07 | 21.23 | 1,981,073 | +0.21(+1.00%) |
Sep 18, 2018 | 21.31 | 21.41 | 20.73 | 21.02 | 2,354,635 | -0.03(-0.14%) |
Sep 17, 2018 | 21.25 | 21.32 | 20.97 | 21.05 | 2,292,767 | -0.07(-0.33%) |
Sep 14, 2018 | 21.00 | 21.33 | 20.95 | 21.12 | 1,558,400 | +0.07(+0.33%) |
Sep 13, 2018 | 20.85 | 21.23 | 20.80 | 21.05 | 4,099,700 | +0.03(+0.14%) |
Sep 12, 2018 | 20.39 | 21.21 | 20.29 | 21.02 | 4,471,711 | +0.79(+3.91%) |
Sep 11, 2018 | 19.56 | 20.46 | 19.30 | 20.23 | 3,356,008 | +0.58(+2.95%) |
Sep 10, 2018 | 19.36 | 19.88 | 19.36 | 19.65 | 3,476,147 | +0.43(+2.24%) |
Sep 07, 2018 | 19.21 | 19.27 | 18.74 | 19.22 | 3,426,700 | +0.28(+1.48%) |
Sep 06, 2018 | 19.05 | 19.20 | 18.69 | 18.94 | 2,367,263 | -0.19(-0.99%) |
Sep 05, 2018 | 19.10 | 19.38 | 18.73 | 19.13 | 2,552,301 | +0.02(+0.10%) |