Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.51 | 18.70 | 18.25 | 18.56 | 2,391,317 | -0.09(-0.46%) |
Nov 29, 2018 | 18.41 | 18.96 | 18.28 | 18.65 | 2,867,280 | +0.20(+1.07%) |
Nov 28, 2018 | 18.28 | 18.62 | 17.98 | 18.45 | 2,486,907 | +0.21(+1.13%) |
Nov 27, 2018 | 17.94 | 18.25 | 17.78 | 18.24 | 2,799,051 | +0.11(+0.62%) |
Nov 26, 2018 | 17.85 | 18.36 | 17.83 | 18.13 | 1,434,911 | +0.52(+2.94%) |
Nov 23, 2018 | 17.70 | 18.01 | 17.60 | 17.61 | 885,071 | -0.33(-1.83%) |
Nov 21, 2018 | 17.94 | 17.94 | 17.94 | 0 | +0.81(+4.73%) | |
Nov 20, 2018 | 17.00 | 17.47 | 16.67 | 17.13 | 2,806,502 | -0.16(-0.90%) |
Nov 19, 2018 | 18.03 | 18.14 | 17.21 | 17.28 | 1,904,924 | -0.88(-4.84%) |
Nov 16, 2018 | 18.22 | 18.39 | 17.86 | 18.16 | 2,012,348 | -0.13(-0.71%) |
Nov 15, 2018 | 17.99 | 18.43 | 17.76 | 18.29 | 2,685,830 | +0.28(+1.53%) |
Nov 14, 2018 | 17.66 | 18.15 | 17.65 | 18.02 | 2,671,435 | +0.52(+2.96%) |
Nov 13, 2018 | 17.65 | 18.22 | 17.49 | 17.50 | 1,829,072 | -0.09(-0.49%) |
Nov 12, 2018 | 17.98 | 18.04 | 17.54 | 17.59 | 2,201,923 | -0.34(-1.92%) |
Nov 09, 2018 | 17.86 | 18.10 | 17.62 | 17.93 | 3,193,101 | -0.21(-1.14%) |
Nov 08, 2018 | 18.65 | 18.69 | 18.11 | 18.14 | 1,657,735 | -0.70(-3.71%) |
Nov 07, 2018 | 18.83 | 19.00 | 18.38 | 18.84 | 2,419,354 | +0.26(+1.38%) |
Nov 06, 2018 | 18.61 | 18.87 | 18.35 | 18.58 | 2,740,546 | +0.03(+0.14%) |
Nov 05, 2018 | 18.41 | 18.68 | 18.16 | 18.55 | 3,124,287 | +0.27(+1.50%) |
Nov 02, 2018 | 18.68 | 18.81 | 18.08 | 18.28 | 2,905,796 | -0.21(-1.11%) |
Nov 01, 2018 | 17.55 | 18.63 | 17.47 | 18.49 | 4,650,795 | +1.23(+7.13%) |
Oct 31, 2018 | 16.91 | 17.58 | 16.73 | 17.26 | 6,781,248 | +0.44(+2.64%) |
Oct 30, 2018 | 17.67 | 17.86 | 15.80 | 16.81 | 9,589,890 | -0.19(-1.11%) |
Oct 29, 2018 | 17.56 | 17.67 | 16.90 | 17.00 | 5,903,498 | -0.21(-1.24%) |
Oct 26, 2018 | 17.23 | 17.61 | 16.90 | 17.21 | 4,495,948 | -0.26(-1.52%) |
Oct 25, 2018 | 17.24 | 17.65 | 17.10 | 17.48 | 3,811,376 | +0.46(+2.71%) |
Oct 24, 2018 | 18.15 | 18.20 | 17.01 | 17.02 | 2,827,148 | -1.12(-6.17%) |
Oct 23, 2018 | 18.20 | 18.31 | 17.91 | 18.14 | 4,087,879 | -0.40(-2.17%) |
Oct 22, 2018 | 19.25 | 19.37 | 18.53 | 18.54 | 2,209,861 | -0.59(-3.08%) |
Oct 19, 2018 | 19.31 | 19.50 | 19.02 | 19.13 | 1,854,825 | -0.14(-0.71%) |
Oct 18, 2018 | 19.48 | 19.84 | 19.23 | 19.26 | 1,780,250 | -0.37(-1.87%) |
Oct 17, 2018 | 19.96 | 20.00 | 19.56 | 19.63 | 2,271,767 | -0.36(-1.79%) |
Oct 16, 2018 | 19.91 | 20.19 | 19.69 | 19.99 | 2,327,216 | +0.17(+0.86%) |
Oct 15, 2018 | 20.08 | 20.32 | 19.78 | 19.82 | 1,925,678 | -0.40(-1.99%) |
Oct 12, 2018 | 20.44 | 20.72 | 20.02 | 20.22 | 2,611,037 | +0.20(+0.98%) |
Oct 11, 2018 | 20.00 | 20.49 | 19.78 | 20.02 | 4,106,921 | +0.03(+0.13%) |
Oct 10, 2018 | 20.86 | 20.88 | 19.98 | 20.00 | 4,086,135 | -0.58(-2.82%) |
Oct 09, 2018 | 21.43 | 21.47 | 20.51 | 20.58 | 2,426,992 | -0.94(-4.37%) |
Oct 08, 2018 | 20.99 | 21.83 | 20.99 | 21.52 | 3,534,555 | +0.35(+1.65%) |
Oct 05, 2018 | 21.29 | 21.60 | 21.13 | 21.17 | 2,506,619 | -0.15(-0.72%) |
Oct 04, 2018 | 21.29 | 21.95 | 21.23 | 21.32 | 3,029,457 | +0.05(+0.24%) |
Oct 03, 2018 | 21.10 | 21.69 | 20.84 | 21.27 | 7,973,099 | -0.40(-1.85%) |
Oct 02, 2018 | 21.77 | 22.16 | 21.65 | 21.67 | 3,532,778 | -0.02(-0.08%) |
Oct 01, 2018 | 22.08 | 22.22 | 21.61 | 21.69 | 3,424,340 | -0.25(-1.13%) |
Sep 28, 2018 | 22.45 | 22.49 | 21.90 | 21.94 | 5,925,727 | -0.66(-2.91%) |
Sep 27, 2018 | 22.91 | 22.92 | 22.49 | 22.60 | 3,137,464 | -0.38(-1.67%) |
Sep 26, 2018 | 23.30 | 23.61 | 22.95 | 22.98 | 3,021,903 | -0.41(-1.75%) |
Sep 25, 2018 | 23.44 | 23.92 | 23.27 | 23.39 | 3,090,390 | -0.19(-0.80%) |
Sep 24, 2018 | 23.54 | 23.63 | 23.16 | 23.58 | 2,209,543 | -0.01(-0.04%) |
Sep 21, 2018 | 23.85 | 23.99 | 23.46 | 23.59 | 3,318,435 | -0.19(-0.79%) |
Sep 20, 2018 | 23.60 | 24.29 | 23.48 | 23.77 | 4,022,768 | +0.24(+1.02%) |
Sep 19, 2018 | 23.54 | 24.12 | 23.21 | 23.53 | 3,190,660 | -0.15(-0.65%) |
Sep 18, 2018 | 24.50 | 24.63 | 23.68 | 23.69 | 3,832,426 | -0.78(-3.18%) |
Sep 17, 2018 | 24.67 | 25.10 | 24.41 | 24.47 | 3,052,361 | -0.24(-0.97%) |
Sep 14, 2018 | 24.94 | 25.18 | 24.60 | 24.71 | 4,642,274 | -0.22(-0.89%) |
Sep 13, 2018 | 25.41 | 25.58 | 24.88 | 24.93 | 3,892,293 | -0.34(-1.35%) |
Sep 12, 2018 | 25.70 | 25.88 | 25.21 | 25.27 | 1,710,943 | -0.41(-1.60%) |
Sep 11, 2018 | 25.53 | 25.88 | 25.06 | 25.68 | 1,867,364 | -0.10(-0.40%) |
Sep 10, 2018 | 26.35 | 26.45 | 25.77 | 25.78 | 1,420,161 | -0.55(-2.08%) |
Sep 07, 2018 | 26.36 | 26.40 | 25.83 | 26.33 | 1,121,909 | -0.26(-1.00%) |
Sep 06, 2018 | 26.54 | 27.23 | 26.27 | 26.59 | 2,452,678 | +0.15(+0.58%) |
Sep 05, 2018 | 25.82 | 26.46 | 25.59 | 26.44 | 1,723,862 | +0.58(+2.25%) |