Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.07 | 21.12 | 20.91 | 21.11 | 2,288,997 | +0.32(+1.52%) |
Nov 29, 2018 | 20.76 | 20.92 | 20.66 | 20.79 | 3,068,306 | -0.02(-0.11%) |
Nov 28, 2018 | 20.51 | 20.86 | 20.47 | 20.81 | 4,735,952 | +0.06(+0.28%) |
Nov 27, 2018 | 20.62 | 20.82 | 20.48 | 20.75 | 3,061,458 | -0.15(-0.71%) |
Nov 26, 2018 | 21.01 | 21.10 | 20.78 | 20.90 | 4,195,578 | +0.45(+2.21%) |
Nov 23, 2018 | 20.02 | 20.55 | 19.83 | 20.45 | 3,532,120 | +0.42(+2.10%) |
Nov 21, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.27(+1.37%) | |
Nov 20, 2018 | 20.04 | 20.12 | 19.73 | 19.76 | 4,324,712 | -0.83(-4.02%) |
Nov 19, 2018 | 20.72 | 20.77 | 20.41 | 20.59 | 3,939,260 | +0.59(+2.94%) |
Nov 16, 2018 | 19.74 | 20.07 | 19.68 | 20.00 | 2,433,896 | +0.27(+1.38%) |
Nov 15, 2018 | 19.68 | 19.78 | 19.52 | 19.73 | 2,841,692 | -0.40(-2.00%) |
Nov 14, 2018 | 20.17 | 20.25 | 19.99 | 20.13 | 2,568,927 | +0.12(+0.61%) |
Nov 13, 2018 | 20.09 | 20.16 | 19.95 | 20.01 | 2,529,191 | -0.16(-0.79%) |
Nov 12, 2018 | 20.33 | 20.34 | 20.14 | 20.16 | 2,541,280 | -0.18(-0.89%) |
Nov 09, 2018 | 20.40 | 20.42 | 20.21 | 20.35 | 3,344,149 | +0.12(+0.60%) |
Nov 08, 2018 | 20.32 | 20.35 | 20.18 | 20.22 | 2,173,721 | +0.06(+0.29%) |
Nov 07, 2018 | 20.03 | 20.20 | 19.94 | 20.16 | 2,633,756 | +0.63(+3.22%) |
Nov 06, 2018 | 19.61 | 19.67 | 19.44 | 19.54 | 4,505,890 | -0.08(-0.39%) |
Nov 05, 2018 | 19.46 | 19.71 | 19.45 | 19.61 | 4,311,360 | -0.18(-0.91%) |
Nov 02, 2018 | 19.92 | 19.93 | 19.67 | 19.79 | 2,829,495 | -0.06(-0.30%) |
Nov 01, 2018 | 19.79 | 20.03 | 19.68 | 19.85 | 3,507,573 | +0.30(+1.55%) |
Oct 31, 2018 | 19.60 | 19.68 | 19.51 | 19.55 | 3,829,407 | +0.28(+1.43%) |
Oct 30, 2018 | 19.06 | 19.32 | 19.05 | 19.27 | 3,221,487 | -0.02(-0.12%) |
Oct 29, 2018 | 19.40 | 19.54 | 19.01 | 19.30 | 3,081,726 | +0.10(+0.54%) |
Oct 26, 2018 | 19.01 | 19.29 | 18.94 | 19.19 | 3,344,812 | +0.09(+0.45%) |
Oct 25, 2018 | 18.86 | 19.20 | 18.83 | 19.11 | 3,947,483 | +0.19(+1.03%) |
Oct 24, 2018 | 19.42 | 19.49 | 18.88 | 18.91 | 3,165,902 | -0.45(-2.34%) |
Oct 23, 2018 | 19.15 | 19.45 | 19.08 | 19.36 | 3,822,175 | -0.16(-0.81%) |
Oct 22, 2018 | 19.56 | 19.58 | 19.46 | 19.52 | 1,900,130 | -0.02(-0.12%) |
Oct 19, 2018 | 19.74 | 19.77 | 19.53 | 19.54 | 2,548,754 | -0.09(-0.44%) |
Oct 18, 2018 | 19.74 | 19.77 | 19.54 | 19.63 | 3,944,857 | -0.06(-0.32%) |
Oct 17, 2018 | 19.62 | 19.73 | 19.54 | 19.69 | 3,839,983 | +0.05(+0.25%) |
Oct 16, 2018 | 19.42 | 19.67 | 19.36 | 19.64 | 4,428,299 | +0.49(+2.58%) |
Oct 15, 2018 | 19.05 | 19.30 | 19.04 | 19.15 | 4,312,332 | -0.10(-0.54%) |
Oct 12, 2018 | 19.11 | 19.29 | 19.05 | 19.25 | 4,165,829 | +0.45(+2.38%) |
Oct 11, 2018 | 18.98 | 19.03 | 18.67 | 18.81 | 6,754,725 | -0.09(-0.46%) |
Oct 10, 2018 | 19.27 | 19.28 | 18.89 | 18.89 | 7,193,197 | -0.35(-1.81%) |
Oct 09, 2018 | 19.11 | 19.41 | 19.06 | 19.24 | 6,799,230 | -0.29(-1.48%) |
Oct 08, 2018 | 19.27 | 19.56 | 19.24 | 19.53 | 4,067,447 | -0.37(-1.87%) |
Oct 05, 2018 | 20.04 | 20.15 | 19.83 | 19.90 | 7,066,891 | +0.32(+1.62%) |
Oct 04, 2018 | 19.60 | 19.78 | 19.42 | 19.59 | 12,884,000 | -1.55(-7.35%) |
Oct 03, 2018 | 21.26 | 21.34 | 21.12 | 21.14 | 2,780,104 | -0.25(-1.19%) |
Oct 02, 2018 | 21.21 | 21.46 | 21.16 | 21.39 | 3,827,101 | +0.31(+1.48%) |
Oct 01, 2018 | 21.18 | 21.27 | 21.03 | 21.08 | 3,353,941 | -0.26(-1.23%) |
Sep 28, 2018 | 21.36 | 21.45 | 21.32 | 21.34 | 2,219,199 | -0.22(-1.03%) |
Sep 27, 2018 | 21.45 | 21.64 | 21.44 | 21.56 | 3,484,292 | +0.04(+0.17%) |
Sep 26, 2018 | 21.45 | 21.73 | 21.45 | 21.53 | 4,042,805 | -0.29(-1.33%) |
Sep 25, 2018 | 21.79 | 22.00 | 21.78 | 21.82 | 3,565,873 | +0.10(+0.46%) |
Sep 24, 2018 | 21.54 | 21.75 | 21.50 | 21.72 | 2,733,679 | +0.14(+0.65%) |
Sep 21, 2018 | 21.46 | 21.66 | 21.45 | 21.58 | 2,395,683 | +0.07(+0.34%) |
Sep 20, 2018 | 21.33 | 21.54 | 21.31 | 21.50 | 3,392,995 | +0.23(+1.06%) |
Sep 19, 2018 | 21.32 | 21.34 | 21.22 | 21.28 | 2,191,032 | -0.19(-0.91%) |
Sep 18, 2018 | 21.44 | 21.52 | 21.36 | 21.47 | 2,935,388 | -0.07(-0.34%) |
Sep 17, 2018 | 21.65 | 21.69 | 21.53 | 21.55 | 3,087,586 | -0.17(-0.79%) |
Sep 14, 2018 | 21.87 | 21.89 | 21.68 | 21.72 | 2,302,029 | -0.48(-2.14%) |
Sep 13, 2018 | 22.17 | 22.23 | 22.10 | 22.19 | 2,213,612 | +0.02(+0.10%) |
Sep 12, 2018 | 22.12 | 22.26 | 22.11 | 22.17 | 4,038,864 | +0.21(+0.95%) |
Sep 11, 2018 | 21.74 | 21.96 | 21.73 | 21.96 | 2,256,053 | +0.04(+0.17%) |
Sep 10, 2018 | 21.98 | 22.04 | 21.90 | 21.93 | 2,241,724 | +0.21(+0.98%) |
Sep 07, 2018 | 21.58 | 21.80 | 21.56 | 21.71 | 1,604,705 | +0.01(+0.04%) |
Sep 06, 2018 | 21.58 | 21.74 | 21.56 | 21.70 | 1,680,861 | -0.05(-0.23%) |
Sep 05, 2018 | 21.77 | 21.87 | 21.66 | 21.75 | 4,166,580 | -0.34(-1.54%) |