Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.54 | 18.83 | 18.51 | 18.79 | 1,378,797 | +0.22(+1.18%) |
Nov 29, 2018 | 18.45 | 18.63 | 18.29 | 18.58 | 1,292,173 | -0.03(-0.17%) |
Nov 28, 2018 | 18.41 | 18.61 | 18.08 | 18.61 | 1,379,184 | +0.22(+1.18%) |
Nov 27, 2018 | 18.47 | 18.60 | 18.25 | 18.39 | 1,152,769 | -0.18(-0.95%) |
Nov 26, 2018 | 18.60 | 18.84 | 18.53 | 18.57 | 1,426,157 | +0.19(+1.05%) |
Nov 23, 2018 | 18.26 | 18.53 | 18.20 | 18.37 | 379,549 | +0.03(+0.18%) |
Nov 21, 2018 | 18.34 | 18.34 | 18.34 | 0 | -0.03(-0.18%) | |
Nov 20, 2018 | 18.41 | 18.59 | 18.23 | 18.37 | 2,153,110 | -0.18(-0.95%) |
Nov 19, 2018 | 18.71 | 18.92 | 18.48 | 18.55 | 1,343,781 | -0.17(-0.90%) |
Nov 16, 2018 | 18.63 | 18.78 | 18.53 | 18.72 | 1,425,298 | -0.06(-0.34%) |
Nov 15, 2018 | 18.20 | 18.81 | 18.09 | 18.78 | 1,897,346 | +0.39(+2.15%) |
Nov 14, 2018 | 19.05 | 19.08 | 18.23 | 18.39 | 1,966,472 | -0.51(-2.68%) |
Nov 13, 2018 | 18.77 | 19.20 | 18.77 | 18.90 | 1,559,413 | +0.12(+0.64%) |
Nov 12, 2018 | 18.87 | 19.03 | 18.74 | 18.78 | 1,427,094 | -0.15(-0.81%) |
Nov 09, 2018 | 18.95 | 19.12 | 18.72 | 18.93 | 1,205,964 | -0.10(-0.51%) |
Nov 08, 2018 | 18.81 | 19.13 | 18.81 | 19.03 | 1,063,865 | +0.15(+0.81%) |
Nov 07, 2018 | 18.92 | 19.03 | 18.55 | 18.87 | 1,155,520 | -0.02(-0.09%) |
Nov 06, 2018 | 18.85 | 18.98 | 18.70 | 18.89 | 1,442,018 | +0.00(+0.00%) |
Nov 05, 2018 | 18.81 | 18.99 | 18.73 | 18.89 | 1,141,135 | +0.03(+0.17%) |
Nov 02, 2018 | 19.05 | 19.10 | 18.66 | 18.86 | 1,533,723 | +0.01(+0.04%) |
Nov 01, 2018 | 18.75 | 18.94 | 18.66 | 18.85 | 1,103,235 | +0.19(+0.99%) |
Oct 31, 2018 | 18.76 | 18.93 | 18.65 | 18.66 | 1,932,569 | +0.07(+0.39%) |
Oct 30, 2018 | 18.48 | 18.70 | 18.32 | 18.59 | 2,332,927 | +0.10(+0.57%) |
Oct 29, 2018 | 18.33 | 18.78 | 18.28 | 18.49 | 1,970,534 | +0.37(+2.04%) |
Oct 26, 2018 | 18.15 | 18.29 | 17.88 | 18.12 | 2,105,284 | -0.22(-1.19%) |
Oct 25, 2018 | 17.91 | 18.51 | 17.83 | 18.33 | 1,927,473 | +0.59(+3.31%) |
Oct 24, 2018 | 18.25 | 18.28 | 17.72 | 17.75 | 2,876,495 | -0.53(-2.91%) |
Oct 23, 2018 | 17.87 | 18.38 | 17.83 | 18.28 | 2,758,117 | +0.10(+0.53%) |
Oct 22, 2018 | 18.53 | 18.66 | 18.09 | 18.18 | 1,936,917 | -0.35(-1.91%) |
Oct 19, 2018 | 19.28 | 19.29 | 18.51 | 18.53 | 4,092,455 | -1.22(-6.16%) |
Oct 18, 2018 | 20.29 | 20.36 | 19.65 | 19.75 | 2,700,284 | -0.64(-3.12%) |
Oct 17, 2018 | 20.23 | 20.56 | 19.97 | 20.39 | 2,486,446 | +0.11(+0.56%) |
Oct 16, 2018 | 20.23 | 20.30 | 19.90 | 20.27 | 1,568,316 | +0.09(+0.44%) |
Oct 15, 2018 | 20.09 | 20.33 | 20.00 | 20.19 | 1,530,031 | +0.11(+0.56%) |
Oct 12, 2018 | 20.89 | 20.89 | 19.58 | 20.07 | 2,385,351 | -0.51(-2.46%) |
Oct 11, 2018 | 21.02 | 21.16 | 20.56 | 20.58 | 2,069,774 | -0.58(-2.74%) |
Oct 10, 2018 | 21.41 | 21.63 | 21.15 | 21.16 | 1,272,759 | -0.20(-0.94%) |
Oct 09, 2018 | 21.22 | 21.47 | 21.18 | 21.36 | 1,039,951 | +0.00(+0.00%) |
Oct 08, 2018 | 21.13 | 21.41 | 21.01 | 21.36 | 1,402,791 | +0.04(+0.19%) |
Oct 05, 2018 | 21.47 | 21.58 | 21.30 | 21.32 | 2,227,619 | -0.06(-0.26%) |
Oct 04, 2018 | 21.28 | 21.68 | 21.22 | 21.38 | 1,094,274 | +0.13(+0.61%) |
Oct 03, 2018 | 20.81 | 21.29 | 20.70 | 21.25 | 1,488,725 | +0.58(+2.80%) |
Oct 02, 2018 | 20.60 | 20.90 | 20.56 | 20.67 | 1,138,646 | -0.06(-0.31%) |
Oct 01, 2018 | 21.04 | 21.06 | 20.64 | 20.73 | 1,220,712 | -0.20(-0.96%) |
Sep 28, 2018 | 21.05 | 21.22 | 20.87 | 20.93 | 1,215,031 | -0.28(-1.33%) |
Sep 27, 2018 | 21.42 | 21.46 | 21.22 | 21.22 | 1,039,788 | -0.20(-0.94%) |
Sep 26, 2018 | 21.66 | 21.72 | 21.42 | 21.42 | 2,085,340 | -0.20(-0.93%) |
Sep 25, 2018 | 21.54 | 21.78 | 21.48 | 21.62 | 1,736,223 | +0.12(+0.56%) |
Sep 24, 2018 | 21.70 | 21.78 | 21.34 | 21.50 | 2,094,575 | -0.16(-0.74%) |
Sep 21, 2018 | 21.30 | 21.90 | 21.26 | 21.66 | 4,203,986 | -0.16(-0.74%) |
Sep 20, 2018 | 21.38 | 21.82 | 21.38 | 21.82 | 1,600,973 | +0.52(+2.46%) |
Sep 19, 2018 | 21.10 | 21.46 | 21.05 | 21.30 | 1,290,679 | +0.24(+1.15%) |
Sep 18, 2018 | 21.05 | 21.10 | 20.89 | 21.05 | 1,862,625 | +0.00(+0.00%) |
Sep 17, 2018 | 21.38 | 21.42 | 20.93 | 21.05 | 1,769,699 | -0.28(-1.32%) |
Sep 14, 2018 | 21.18 | 21.42 | 21.14 | 21.34 | 1,791,062 | +0.16(+0.76%) |
Sep 13, 2018 | 21.90 | 21.98 | 21.10 | 21.18 | 4,334,652 | -0.89(-4.01%) |
Sep 12, 2018 | 22.38 | 22.38 | 22.02 | 22.06 | 1,277,797 | -0.32(-1.44%) |
Sep 11, 2018 | 22.26 | 22.44 | 22.20 | 22.38 | 679,892 | +0.12(+0.54%) |
Sep 10, 2018 | 22.42 | 22.50 | 22.14 | 22.26 | 1,264,665 | +0.00(+0.00%) |
Sep 07, 2018 | 22.10 | 22.30 | 22.02 | 22.26 | 837,468 | +0.20(+0.91%) |
Sep 06, 2018 | 22.22 | 22.26 | 22.02 | 22.06 | 1,035,989 | -0.16(-0.72%) |
Sep 05, 2018 | 22.10 | 22.30 | 22.08 | 22.22 | 574,439 | +0.08(+0.36%) |