Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.33 | 16.61 | 16.07 | 16.51 | 6,845,917 | -0.03(-0.20%) |
Nov 29, 2018 | 16.05 | 16.69 | 16.05 | 16.54 | 10,284,557 | +0.54(+3.41%) |
Nov 28, 2018 | 16.08 | 16.25 | 15.77 | 16.00 | 5,145,775 | -0.12(-0.77%) |
Nov 27, 2018 | 16.64 | 16.83 | 16.08 | 16.12 | 4,923,522 | -0.58(-3.46%) |
Nov 26, 2018 | 16.79 | 17.12 | 16.67 | 16.70 | 4,490,519 | +0.14(+0.87%) |
Nov 23, 2018 | 17.25 | 17.36 | 16.54 | 16.56 | 2,656,479 | -1.11(-6.28%) |
Nov 21, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.43(+2.48%) | |
Nov 20, 2018 | 17.45 | 17.57 | 17.15 | 17.24 | 5,871,071 | -0.62(-3.46%) |
Nov 19, 2018 | 17.57 | 18.24 | 17.52 | 17.86 | 8,083,856 | +0.05(+0.29%) |
Nov 16, 2018 | 17.92 | 18.01 | 17.54 | 17.80 | 4,122,416 | -0.01(-0.04%) |
Nov 15, 2018 | 18.00 | 18.17 | 17.64 | 17.81 | 4,045,913 | -0.24(-1.31%) |
Nov 14, 2018 | 18.23 | 18.32 | 17.67 | 18.05 | 3,783,386 | +0.15(+0.84%) |
Nov 13, 2018 | 18.34 | 18.57 | 17.86 | 17.90 | 6,570,138 | -0.56(-3.06%) |
Nov 12, 2018 | 18.64 | 18.64 | 18.38 | 18.46 | 5,677,074 | -0.03(-0.14%) |
Nov 09, 2018 | 18.55 | 18.58 | 17.94 | 18.49 | 8,592,430 | -0.55(-2.90%) |
Nov 08, 2018 | 19.08 | 19.28 | 18.99 | 19.04 | 4,597,681 | -0.14(-0.72%) |
Nov 07, 2018 | 19.84 | 19.91 | 19.01 | 19.18 | 4,639,007 | -0.41(-2.08%) |
Nov 06, 2018 | 19.32 | 19.58 | 19.26 | 19.58 | 3,566,237 | +0.35(+1.84%) |
Nov 05, 2018 | 19.05 | 19.39 | 19.03 | 19.23 | 4,399,248 | +0.43(+2.27%) |
Nov 02, 2018 | 19.06 | 19.14 | 18.40 | 18.80 | 6,810,883 | -0.18(-0.93%) |
Nov 01, 2018 | 18.31 | 19.60 | 18.26 | 18.98 | 9,110,933 | +1.04(+5.82%) |
Oct 31, 2018 | 18.32 | 18.68 | 17.90 | 17.94 | 6,660,702 | -0.26(-1.41%) |
Oct 30, 2018 | 17.73 | 18.22 | 17.66 | 18.19 | 5,132,314 | +0.30(+1.69%) |
Oct 29, 2018 | 18.55 | 18.66 | 17.66 | 17.89 | 4,575,770 | -0.62(-3.33%) |
Oct 26, 2018 | 18.16 | 18.63 | 17.99 | 18.51 | 4,574,658 | +0.15(+0.82%) |
Oct 25, 2018 | 18.28 | 18.66 | 18.17 | 18.36 | 5,768,217 | +0.25(+1.38%) |
Oct 24, 2018 | 18.65 | 18.81 | 18.11 | 18.11 | 6,941,696 | -0.35(-1.92%) |
Oct 23, 2018 | 18.38 | 18.55 | 18.07 | 18.46 | 7,105,291 | -0.32(-1.68%) |
Oct 22, 2018 | 18.63 | 18.90 | 18.46 | 18.78 | 7,743,207 | +0.17(+0.92%) |
Oct 19, 2018 | 18.62 | 18.84 | 18.58 | 18.61 | 4,530,180 | +0.02(+0.11%) |
Oct 18, 2018 | 18.59 | 18.61 | 18.36 | 18.59 | 4,136,221 | -0.22(-1.15%) |
Oct 17, 2018 | 19.20 | 19.20 | 18.66 | 18.80 | 6,550,940 | -0.47(-2.42%) |
Oct 16, 2018 | 18.94 | 19.33 | 18.91 | 19.27 | 6,855,821 | +0.38(+2.02%) |
Oct 15, 2018 | 19.18 | 19.21 | 18.88 | 18.89 | 5,992,285 | -0.18(-0.93%) |
Oct 12, 2018 | 19.27 | 19.29 | 18.88 | 19.07 | 5,835,571 | +0.09(+0.48%) |
Oct 11, 2018 | 19.55 | 19.68 | 18.95 | 18.97 | 7,267,790 | -0.70(-3.57%) |
Oct 10, 2018 | 20.33 | 20.40 | 19.63 | 19.68 | 8,147,304 | -0.77(-3.79%) |
Oct 09, 2018 | 20.70 | 20.73 | 20.35 | 20.45 | 10,409,870 | -0.33(-1.61%) |
Oct 08, 2018 | 20.72 | 21.04 | 20.63 | 20.79 | 3,774,335 | -0.17(-0.81%) |
Oct 05, 2018 | 21.41 | 21.54 | 20.85 | 20.96 | 6,301,522 | -0.44(-2.06%) |
Oct 04, 2018 | 21.41 | 21.73 | 21.13 | 21.40 | 4,656,165 | -0.19(-0.88%) |
Oct 03, 2018 | 21.51 | 21.80 | 21.21 | 21.59 | 9,109,157 | +0.11(+0.49%) |
Oct 02, 2018 | 22.11 | 22.11 | 21.42 | 21.48 | 7,023,539 | -0.58(-2.65%) |
Oct 01, 2018 | 21.57 | 22.23 | 21.57 | 22.07 | 11,112,351 | +0.62(+2.91%) |
Sep 28, 2018 | 21.78 | 21.78 | 21.40 | 21.44 | 4,599,181 | -0.24(-1.12%) |
Sep 27, 2018 | 21.74 | 21.88 | 21.57 | 21.68 | 7,197,110 | +0.07(+0.30%) |
Sep 26, 2018 | 21.33 | 22.06 | 21.33 | 21.62 | 6,706,389 | +0.12(+0.58%) |
Sep 25, 2018 | 21.83 | 21.90 | 21.47 | 21.49 | 5,703,977 | -0.14(-0.64%) |
Sep 24, 2018 | 21.57 | 21.82 | 21.43 | 21.63 | 5,212,380 | +0.35(+1.67%) |
Sep 21, 2018 | 21.36 | 21.55 | 21.13 | 21.28 | 6,190,936 | +0.02(+0.09%) |
Sep 20, 2018 | 21.65 | 21.74 | 21.16 | 21.26 | 3,063,397 | -0.32(-1.46%) |
Sep 19, 2018 | 21.46 | 21.68 | 21.28 | 21.57 | 3,883,690 | +0.10(+0.46%) |
Sep 18, 2018 | 20.98 | 21.48 | 20.92 | 21.47 | 4,740,269 | +0.73(+3.51%) |
Sep 17, 2018 | 20.93 | 21.06 | 20.64 | 20.75 | 3,908,867 | -0.11(-0.54%) |
Sep 14, 2018 | 21.05 | 21.22 | 20.84 | 20.86 | 3,029,818 | -0.18(-0.87%) |
Sep 13, 2018 | 20.79 | 21.13 | 20.54 | 21.04 | 5,725,600 | +0.29(+1.41%) |
Sep 12, 2018 | 21.05 | 21.09 | 20.74 | 20.75 | 3,852,995 | +0.01(+0.06%) |
Sep 11, 2018 | 20.93 | 21.03 | 20.53 | 20.74 | 3,779,220 | -0.32(-1.54%) |
Sep 10, 2018 | 21.18 | 21.31 | 21.00 | 21.06 | 3,221,922 | -0.01(-0.03%) |
Sep 07, 2018 | 21.14 | 21.21 | 20.61 | 21.07 | 4,944,565 | -0.23(-1.10%) |
Sep 06, 2018 | 21.56 | 21.58 | 21.15 | 21.30 | 3,484,298 | -0.32(-1.50%) |
Sep 05, 2018 | 21.57 | 21.65 | 21.26 | 21.63 | 2,868,926 | -0.05(-0.24%) |