Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.40 | 16.44 | 16.13 | 16.32 | 3,299,770 | -0.09(-0.55%) |
Nov 29, 2018 | 16.31 | 16.50 | 16.28 | 16.41 | 2,625,919 | -0.03(-0.18%) |
Nov 28, 2018 | 16.06 | 16.44 | 15.88 | 16.44 | 2,431,867 | +0.37(+2.28%) |
Nov 27, 2018 | 16.07 | 16.24 | 16.04 | 16.07 | 3,017,569 | -0.02(-0.09%) |
Nov 26, 2018 | 15.72 | 16.15 | 15.63 | 16.09 | 2,614,092 | +0.56(+3.61%) |
Nov 23, 2018 | 15.58 | 15.72 | 15.46 | 15.53 | 921,102 | -0.16(-1.00%) |
Nov 21, 2018 | 15.69 | 15.69 | 15.69 | 0 | +0.20(+1.30%) | |
Nov 20, 2018 | 15.75 | 15.83 | 15.44 | 15.48 | 3,531,019 | -0.40(-2.49%) |
Nov 19, 2018 | 15.95 | 16.08 | 15.77 | 15.88 | 3,191,309 | -0.10(-0.65%) |
Nov 16, 2018 | 15.71 | 16.26 | 15.64 | 15.98 | 4,558,120 | +0.20(+1.25%) |
Nov 15, 2018 | 15.46 | 15.91 | 15.25 | 15.79 | 3,114,533 | +0.17(+1.09%) |
Nov 14, 2018 | 15.85 | 16.13 | 15.48 | 15.62 | 3,300,224 | -0.15(-0.94%) |
Nov 13, 2018 | 15.85 | 16.15 | 15.76 | 15.76 | 3,098,718 | -0.10(-0.66%) |
Nov 12, 2018 | 16.27 | 16.31 | 15.82 | 15.87 | 2,751,210 | -0.46(-2.82%) |
Nov 09, 2018 | 16.17 | 16.43 | 16.16 | 16.33 | 2,479,062 | +0.04(+0.23%) |
Nov 08, 2018 | 16.28 | 16.47 | 16.22 | 16.29 | 2,630,566 | -0.07(-0.45%) |
Nov 07, 2018 | 16.34 | 16.51 | 16.16 | 16.37 | 3,358,271 | +0.07(+0.46%) |
Nov 06, 2018 | 16.02 | 16.37 | 15.99 | 16.29 | 3,124,250 | +0.30(+1.90%) |
Nov 05, 2018 | 15.91 | 16.17 | 15.89 | 15.99 | 3,513,169 | +0.22(+1.37%) |
Nov 02, 2018 | 16.02 | 16.23 | 15.70 | 15.77 | 5,514,055 | -0.13(-0.79%) |
Nov 01, 2018 | 15.95 | 16.19 | 15.88 | 15.90 | 3,977,404 | -0.04(-0.28%) |
Oct 31, 2018 | 15.73 | 16.25 | 15.68 | 15.94 | 3,426,981 | +0.33(+2.09%) |
Oct 30, 2018 | 15.36 | 15.81 | 15.34 | 15.62 | 3,442,333 | +0.33(+2.19%) |
Oct 29, 2018 | 15.22 | 15.78 | 15.13 | 15.28 | 4,161,768 | +0.16(+1.08%) |
Oct 26, 2018 | 14.85 | 15.33 | 14.55 | 15.12 | 3,997,366 | +0.22(+1.50%) |
Oct 25, 2018 | 14.99 | 15.25 | 14.87 | 14.90 | 3,559,877 | +0.00(+0.00%) |
Oct 24, 2018 | 15.14 | 15.20 | 14.83 | 14.90 | 4,724,757 | -0.32(-2.10%) |
Oct 23, 2018 | 15.24 | 15.36 | 15.01 | 15.21 | 3,840,573 | -0.27(-1.77%) |
Oct 22, 2018 | 15.93 | 16.09 | 15.49 | 15.49 | 3,010,998 | -0.43(-2.70%) |
Oct 19, 2018 | 15.85 | 16.15 | 15.80 | 15.92 | 3,036,474 | +0.04(+0.23%) |
Oct 18, 2018 | 16.08 | 16.28 | 15.85 | 15.88 | 2,966,927 | -0.23(-1.43%) |
Oct 17, 2018 | 15.84 | 16.24 | 15.79 | 16.11 | 2,904,750 | +0.17(+1.07%) |
Oct 16, 2018 | 15.61 | 15.98 | 15.47 | 15.94 | 2,878,715 | +0.41(+2.63%) |
Oct 15, 2018 | 15.29 | 15.73 | 15.27 | 15.53 | 3,250,507 | +0.19(+1.21%) |
Oct 12, 2018 | 15.68 | 15.75 | 15.02 | 15.35 | 4,850,790 | -0.07(-0.48%) |
Oct 11, 2018 | 16.34 | 16.41 | 15.42 | 15.42 | 7,193,063 | -1.08(-6.57%) |
Oct 10, 2018 | 16.92 | 17.17 | 16.49 | 16.51 | 5,161,039 | -0.34(-2.03%) |
Oct 09, 2018 | 16.96 | 17.05 | 16.75 | 16.85 | 3,075,374 | -0.19(-1.09%) |
Oct 08, 2018 | 16.83 | 17.12 | 16.78 | 17.03 | 2,878,971 | +0.14(+0.83%) |
Oct 05, 2018 | 17.00 | 17.15 | 16.88 | 16.89 | 2,984,086 | -0.13(-0.78%) |
Oct 04, 2018 | 16.62 | 17.31 | 16.62 | 17.03 | 3,699,095 | +0.51(+3.10%) |
Oct 03, 2018 | 16.44 | 16.60 | 16.38 | 16.51 | 2,625,773 | +0.13(+0.82%) |
Oct 02, 2018 | 16.28 | 16.47 | 16.22 | 16.38 | 4,523,884 | +0.10(+0.64%) |
Oct 01, 2018 | 16.36 | 16.55 | 16.19 | 16.28 | 3,360,427 | -0.03(-0.18%) |
Sep 28, 2018 | 16.24 | 16.49 | 16.05 | 16.31 | 3,425,275 | -0.03(-0.18%) |
Sep 27, 2018 | 16.48 | 16.52 | 16.30 | 16.34 | 2,249,288 | -0.16(-0.99%) |
Sep 26, 2018 | 16.86 | 17.01 | 16.44 | 16.50 | 2,135,515 | -0.35(-2.07%) |
Sep 25, 2018 | 17.27 | 17.28 | 16.69 | 16.85 | 4,135,663 | -0.36(-2.11%) |
Sep 24, 2018 | 17.43 | 17.43 | 17.20 | 17.21 | 3,374,763 | -0.25(-1.45%) |
Sep 21, 2018 | 17.49 | 17.63 | 16.99 | 17.46 | 7,880,799 | -0.13(-0.76%) |
Sep 20, 2018 | 17.43 | 17.65 | 17.36 | 17.60 | 2,463,102 | +0.36(+2.07%) |
Sep 19, 2018 | 17.13 | 17.38 | 17.13 | 17.24 | 1,533,363 | +0.11(+0.65%) |
Sep 18, 2018 | 17.17 | 17.30 | 17.05 | 17.13 | 1,617,865 | -0.06(-0.35%) |
Sep 17, 2018 | 17.38 | 17.57 | 17.16 | 17.19 | 2,086,715 | -0.16(-0.90%) |
Sep 14, 2018 | 16.93 | 17.37 | 16.93 | 17.35 | 2,038,546 | +0.44(+2.61%) |
Sep 13, 2018 | 16.96 | 17.15 | 16.82 | 16.90 | 1,707,931 | -0.01(-0.04%) |
Sep 12, 2018 | 16.90 | 16.99 | 16.85 | 16.91 | 1,291,964 | -0.01(-0.04%) |
Sep 11, 2018 | 16.81 | 16.93 | 16.73 | 16.92 | 1,499,306 | +0.06(+0.35%) |
Sep 10, 2018 | 17.04 | 17.10 | 16.82 | 16.86 | 1,877,865 | -0.15(-0.87%) |
Sep 07, 2018 | 17.13 | 17.13 | 16.93 | 17.01 | 1,303,210 | -0.12(-0.69%) |
Sep 06, 2018 | 17.35 | 17.35 | 16.93 | 17.13 | 1,559,956 | -0.25(-1.45%) |
Sep 05, 2018 | 17.26 | 17.47 | 17.15 | 17.38 | 1,709,335 | +0.16(+0.90%) |
Sep 04, 2018 | 17.15 | 17.34 | 17.14 | 17.22 | 2,571,642 | +0.07(+0.43%) |
Aug 31, 2018 | 17.15 | 17.15 | 17.15 | 0 | -0.14(-0.81%) | |
Aug 30, 2018 | 17.55 | 17.55 | 17.21 | 17.29 | 1,211,687 | -0.27(-1.51%) |
Aug 29, 2018 | 17.77 | 17.77 | 17.53 | 17.55 | 1,317,058 | -0.23(-1.29%) |
Aug 28, 2018 | 17.71 | 17.79 | 17.59 | 17.78 | 1,955,855 | +0.15(+0.84%) |
Aug 27, 2018 | 17.47 | 17.69 | 17.32 | 17.64 | 1,982,401 | +0.31(+1.79%) |
Aug 24, 2018 | 17.19 | 17.42 | 17.13 | 17.32 | 1,399,353 | +0.20(+1.16%) |
Aug 23, 2018 | 17.26 | 17.26 | 17.03 | 17.13 | 1,791,781 | -0.14(-0.81%) |
Aug 22, 2018 | 17.35 | 17.42 | 17.20 | 17.27 | 1,718,412 | -0.20(-1.14%) |
Aug 21, 2018 | 17.53 | 17.90 | 17.44 | 17.47 | 3,384,393 | +0.13(+0.72%) |
Aug 20, 2018 | 17.31 | 17.39 | 17.25 | 17.34 | 1,737,115 | +0.02(+0.13%) |
Aug 17, 2018 | 17.52 | 17.55 | 17.27 | 17.32 | 1,511,068 | -0.26(-1.47%) |
Aug 16, 2018 | 17.38 | 17.58 | 17.37 | 17.58 | 2,015,764 | +0.26(+1.49%) |
Aug 15, 2018 | 17.43 | 17.47 | 17.31 | 17.32 | 2,877,302 | -0.24(-1.35%) |
Aug 14, 2018 | 17.25 | 17.63 | 17.16 | 17.55 | 2,305,861 | +0.37(+2.15%) |
Aug 13, 2018 | 17.41 | 17.52 | 17.09 | 17.18 | 2,476,864 | -0.30(-1.69%) |
Aug 10, 2018 | 17.71 | 17.77 | 17.45 | 17.48 | 3,128,165 | -0.46(-2.55%) |
Aug 09, 2018 | 18.03 | 18.04 | 17.90 | 17.94 | 1,311,052 | -0.04(-0.25%) |
Aug 08, 2018 | 18.03 | 18.06 | 17.79 | 17.98 | 1,150,949 | -0.03(-0.16%) |
Aug 07, 2018 | 18.08 | 18.21 | 17.99 | 18.01 | 1,471,205 | -0.03(-0.16%) |
Aug 06, 2018 | 18.10 | 18.24 | 18.03 | 18.04 | 1,556,951 | -0.06(-0.33%) |
Aug 03, 2018 | 17.58 | 18.12 | 17.52 | 18.10 | 2,368,094 | +0.61(+3.50%) |
Aug 02, 2018 | 17.51 | 17.67 | 17.44 | 17.49 | 1,679,211 | -0.14(-0.80%) |
Aug 01, 2018 | 17.85 | 18.02 | 17.61 | 17.63 | 2,353,636 | -0.28(-1.57%) |
Jul 31, 2018 | 18.27 | 18.28 | 17.81 | 17.91 | 2,673,547 | -0.30(-1.62%) |
Jul 30, 2018 | 18.28 | 18.46 | 18.14 | 18.20 | 2,594,708 | -0.08(-0.44%) |
Jul 27, 2018 | 17.30 | 18.51 | 17.06 | 18.28 | 4,225,142 | +1.25(+7.33%) |
Jul 26, 2018 | 16.90 | 17.07 | 16.87 | 17.04 | 1,078,415 | +0.17(+1.01%) |
Jul 25, 2018 | 17.04 | 17.07 | 16.57 | 16.87 | 1,962,187 | -0.16(-0.95%) |
Jul 24, 2018 | 16.84 | 17.14 | 16.81 | 17.03 | 2,483,643 | +0.19(+1.14%) |
Jul 23, 2018 | 16.75 | 16.91 | 16.70 | 16.84 | 1,584,245 | +0.03(+0.18%) |
Jul 20, 2018 | 16.87 | 16.88 | 16.72 | 16.81 | 1,760,720 | -0.11(-0.65%) |
Jul 19, 2018 | 16.81 | 16.95 | 16.73 | 16.92 | 2,490,520 | +0.13(+0.75%) |
Jul 18, 2018 | 16.62 | 16.79 | 16.58 | 16.79 | 2,064,159 | +0.15(+0.89%) |
Jul 17, 2018 | 16.73 | 16.76 | 16.59 | 16.65 | 994,072 | -0.11(-0.66%) |
Jul 16, 2018 | 16.69 | 16.85 | 16.69 | 16.76 | 1,493,709 | +0.07(+0.40%) |
Jul 13, 2018 | 16.72 | 16.76 | 16.58 | 16.69 | 1,434,041 | -0.03(-0.18%) |
Jul 12, 2018 | 16.99 | 16.99 | 16.64 | 16.72 | 2,122,490 | -0.21(-1.26%) |
Jul 11, 2018 | 17.00 | 17.00 | 16.86 | 16.93 | 1,405,962 | -0.14(-0.82%) |
Jul 10, 2018 | 17.11 | 17.19 | 17.07 | 17.07 | 1,373,252 | -0.07(-0.43%) |
Jul 09, 2018 | 16.91 | 17.20 | 16.83 | 17.15 | 1,793,683 | +0.33(+1.98%) |
Jul 06, 2018 | 16.74 | 16.87 | 16.68 | 16.82 | 2,126,093 | +0.11(+0.66%) |
Jul 05, 2018 | 16.77 | 16.77 | 16.64 | 16.70 | 2,010,889 | +0.05(+0.31%) |
Jul 03, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.04(+0.22%) | |
Jul 02, 2018 | 16.66 | 16.83 | 16.50 | 16.62 | 2,560,531 | -0.18(-1.06%) |
Jun 29, 2018 | 16.97 | 17.18 | 16.79 | 16.79 | 3,436,541 | -0.08(-0.48%) |
Jun 28, 2018 | 16.78 | 17.02 | 16.72 | 16.87 | 2,684,091 | +0.10(+0.57%) |
Jun 27, 2018 | 17.07 | 17.16 | 16.78 | 16.78 | 3,269,978 | -0.38(-2.24%) |
Jun 26, 2018 | 17.15 | 17.32 | 16.96 | 17.16 | 3,677,698 | +0.09(+0.52%) |
Jun 25, 2018 | 17.17 | 17.24 | 16.84 | 17.07 | 3,468,087 | -0.16(-0.90%) |
Jun 22, 2018 | 17.11 | 17.44 | 17.11 | 17.23 | 4,896,528 | +0.27(+1.57%) |
Jun 21, 2018 | 16.93 | 17.01 | 16.63 | 16.96 | 2,507,929 | -0.02(-0.13%) |
Jun 20, 2018 | 16.76 | 17.16 | 16.70 | 16.99 | 3,220,930 | +0.44(+2.68%) |
Jun 19, 2018 | 16.29 | 16.62 | 16.27 | 16.54 | 2,357,455 | +0.14(+0.86%) |
Jun 18, 2018 | 16.36 | 16.56 | 16.26 | 16.40 | 2,106,379 | -0.01(-0.05%) |
Jun 15, 2018 | 16.62 | 16.35 | 16.41 | 5,683,845 | -0.14(-0.85%) | |
Jun 14, 2018 | 16.63 | 16.64 | 16.46 | 16.55 | 2,238,161 | -0.04(-0.22%) |
Jun 13, 2018 | 16.99 | 17.00 | 16.55 | 16.59 | 2,564,296 | -0.41(-2.42%) |
Jun 12, 2018 | 17.08 | 17.13 | 16.86 | 17.00 | 2,227,303 | +0.01(+0.09%) |
Jun 11, 2018 | 16.99 | 17.10 | 16.92 | 16.98 | 1,980,233 | +0.02(+0.13%) |
Jun 08, 2018 | 16.91 | 16.99 | 16.76 | 16.96 | 2,354,186 | +0.05(+0.30%) |
Jun 07, 2018 | 16.86 | 17.06 | 16.75 | 16.91 | 2,784,984 | +0.15(+0.88%) |
Jun 06, 2018 | 16.81 | 16.76 | 3,769,966 | +0.62(+3.87%) | ||
Jun 05, 2018 | 16.12 | 16.17 | 15.90 | 16.14 | 1,900,808 | +0.01(+0.05%) |
Jun 04, 2018 | 16.30 | 16.35 | 16.08 | 16.13 | 2,083,550 | -0.10(-0.63%) |
Jun 01, 2018 | 16.29 | 16.29 | 16.16 | 16.23 | 2,163,442 | +0.15(+0.91%) |
May 31, 2018 | 16.34 | 16.46 | 16.07 | 16.09 | 4,463,696 | -0.24(-1.49%) |
May 30, 2018 | 16.48 | 16.52 | 16.32 | 16.33 | 2,366,597 | +0.01(+0.09%) |
May 29, 2018 | 16.85 | 16.88 | 16.21 | 16.31 | 2,985,046 | -0.77(-4.52%) |
May 25, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.12(+0.69%) |