Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.00 | 22.76 | 21.88 | 22.33 | 4,723,100 | +0.58(+2.67%) |
Nov 29, 2018 | 21.48 | 22.00 | 20.97 | 21.75 | 2,886,474 | +0.18(+0.83%) |
Nov 28, 2018 | 20.58 | 21.83 | 20.49 | 21.57 | 4,251,339 | +1.17(+5.74%) |
Nov 27, 2018 | 20.37 | 20.50 | 19.94 | 20.40 | 2,608,871 | -0.26(-1.26%) |
Nov 26, 2018 | 20.21 | 20.78 | 20.19 | 20.66 | 2,482,654 | +0.58(+2.89%) |
Nov 23, 2018 | 19.89 | 20.18 | 19.82 | 20.08 | 1,318,300 | +0.05(+0.25%) |
Nov 21, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.65(+3.35%) | |
Nov 20, 2018 | 18.96 | 19.53 | 18.72 | 19.38 | 3,298,765 | -0.04(-0.21%) |
Nov 19, 2018 | 20.11 | 20.22 | 19.25 | 19.42 | 3,300,236 | -0.79(-3.91%) |
Nov 16, 2018 | 20.68 | 20.68 | 20.00 | 20.21 | 3,419,700 | -0.69(-3.30%) |
Nov 15, 2018 | 20.67 | 20.90 | 19.83 | 20.90 | 3,702,723 | -0.05(-0.24%) |
Nov 14, 2018 | 21.33 | 21.90 | 20.90 | 20.95 | 3,026,570 | -0.16(-0.76%) |
Nov 13, 2018 | 20.81 | 21.45 | 20.81 | 21.11 | 3,284,472 | +0.29(+1.39%) |
Nov 12, 2018 | 20.73 | 21.40 | 20.56 | 20.82 | 2,975,154 | +0.08(+0.39%) |
Nov 09, 2018 | 20.51 | 21.22 | 20.45 | 20.74 | 2,850,000 | +0.00(+0.00%) |
Nov 08, 2018 | 20.58 | 20.80 | 20.31 | 20.74 | 2,708,773 | +0.08(+0.39%) |
Nov 07, 2018 | 20.84 | 20.92 | 20.21 | 20.66 | 2,820,634 | -0.25(-1.20%) |
Nov 06, 2018 | 21.30 | 21.30 | 20.51 | 20.91 | 3,881,362 | -0.55(-2.56%) |
Nov 05, 2018 | 21.94 | 22.23 | 21.36 | 21.46 | 4,605,809 | +0.04(+0.19%) |
Nov 02, 2018 | 21.10 | 21.70 | 20.94 | 21.42 | 3,477,900 | +0.31(+1.47%) |
Nov 01, 2018 | 19.83 | 21.41 | 19.51 | 21.11 | 4,580,805 | +1.28(+6.45%) |
Oct 31, 2018 | 20.80 | 21.46 | 19.81 | 19.83 | 6,971,609 | -1.14(-5.44%) |
Oct 30, 2018 | 19.84 | 21.07 | 19.16 | 20.97 | 12,469,126 | +4.16(+24.75%) |
Oct 29, 2018 | 16.86 | 17.45 | 16.38 | 16.81 | 4,067,502 | +0.26(+1.57%) |
Oct 26, 2018 | 16.77 | 16.84 | 15.95 | 16.55 | 3,200,400 | -0.48(-2.82%) |
Oct 25, 2018 | 16.86 | 17.19 | 16.75 | 17.03 | 1,799,411 | +0.29(+1.73%) |
Oct 24, 2018 | 17.00 | 17.22 | 16.72 | 16.74 | 2,162,152 | -0.20(-1.18%) |
Oct 23, 2018 | 16.71 | 17.07 | 16.39 | 16.94 | 2,386,495 | -0.10(-0.59%) |
Oct 22, 2018 | 16.82 | 17.16 | 16.76 | 17.04 | 1,653,845 | +0.24(+1.43%) |
Oct 19, 2018 | 17.29 | 17.29 | 16.68 | 16.80 | 2,235,300 | -0.34(-1.98%) |
Oct 18, 2018 | 17.43 | 17.70 | 17.02 | 17.14 | 1,751,336 | -0.42(-2.39%) |
Oct 17, 2018 | 17.94 | 18.05 | 17.35 | 17.56 | 1,292,191 | -0.35(-1.95%) |
Oct 16, 2018 | 17.41 | 17.93 | 17.23 | 17.91 | 2,569,410 | +0.60(+3.47%) |
Oct 15, 2018 | 17.22 | 17.56 | 17.07 | 17.31 | 1,317,703 | +0.04(+0.23%) |
Oct 12, 2018 | 17.14 | 17.36 | 16.87 | 17.27 | 2,514,000 | +0.45(+2.68%) |
Oct 11, 2018 | 16.75 | 17.36 | 16.61 | 16.82 | 3,959,634 | +0.01(+0.06%) |
Oct 10, 2018 | 17.61 | 17.61 | 16.75 | 16.81 | 3,054,119 | -0.91(-5.14%) |
Oct 09, 2018 | 17.67 | 18.25 | 17.66 | 17.72 | 1,719,521 | +0.04(+0.23%) |
Oct 08, 2018 | 17.75 | 17.89 | 17.35 | 17.68 | 1,824,751 | -0.13(-0.73%) |
Oct 05, 2018 | 18.25 | 18.37 | 17.58 | 17.81 | 2,212,100 | -0.48(-2.62%) |
Oct 04, 2018 | 18.85 | 18.90 | 18.15 | 18.29 | 1,871,198 | -0.56(-2.97%) |
Oct 03, 2018 | 18.54 | 19.07 | 18.24 | 18.85 | 1,709,898 | +0.33(+1.78%) |
Oct 02, 2018 | 19.38 | 19.38 | 18.47 | 18.52 | 2,684,746 | -0.82(-4.24%) |
Oct 01, 2018 | 19.64 | 19.75 | 19.29 | 19.34 | 2,226,265 | -0.12(-0.62%) |
Sep 28, 2018 | 19.18 | 19.72 | 19.12 | 19.46 | 2,141,500 | +0.22(+1.14%) |
Sep 27, 2018 | 19.43 | 19.66 | 19.14 | 19.24 | 1,697,487 | -0.03(-0.16%) |
Sep 26, 2018 | 18.65 | 19.46 | 18.54 | 19.27 | 2,507,625 | +0.53(+2.83%) |
Sep 25, 2018 | 18.91 | 18.95 | 18.40 | 18.74 | 1,771,876 | -0.10(-0.53%) |
Sep 24, 2018 | 18.63 | 18.97 | 18.29 | 18.84 | 2,055,333 | +0.14(+0.75%) |
Sep 21, 2018 | 18.32 | 18.89 | 18.15 | 18.70 | 5,679,500 | +0.55(+3.03%) |
Sep 20, 2018 | 17.44 | 18.45 | 17.44 | 18.15 | 5,526,403 | +0.87(+5.03%) |
Sep 19, 2018 | 17.34 | 17.61 | 17.04 | 17.28 | 1,974,800 | -0.18(-1.03%) |
Sep 18, 2018 | 17.68 | 17.83 | 17.41 | 17.46 | 3,148,254 | -0.21(-1.19%) |
Sep 17, 2018 | 17.70 | 18.05 | 17.48 | 17.67 | 2,868,509 | -0.07(-0.39%) |
Sep 14, 2018 | 18.38 | 18.39 | 17.43 | 17.74 | 3,061,800 | -0.61(-3.32%) |
Sep 13, 2018 | 18.65 | 18.75 | 18.27 | 18.35 | 1,371,252 | -0.29(-1.56%) |
Sep 12, 2018 | 18.71 | 18.84 | 18.59 | 18.64 | 1,564,852 | -0.12(-0.64%) |
Sep 11, 2018 | 18.77 | 18.91 | 18.63 | 18.76 | 2,252,824 | +0.04(+0.21%) |
Sep 10, 2018 | 18.50 | 18.90 | 18.44 | 18.72 | 2,440,834 | +0.30(+1.63%) |
Sep 07, 2018 | 19.05 | 19.19 | 18.32 | 18.42 | 3,230,900 | -0.76(-3.96%) |
Sep 06, 2018 | 19.21 | 19.50 | 19.06 | 19.18 | 1,950,848 | -0.01(-0.05%) |
Sep 05, 2018 | 19.27 | 19.31 | 18.61 | 19.19 | 2,830,326 | -0.12(-0.62%) |