Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.53 | 19.22 | 18.51 | 19.18 | 7,842,800 | +0.68(+3.68%) |
Nov 29, 2018 | 18.74 | 18.85 | 18.47 | 18.50 | 6,026,062 | -0.37(-1.96%) |
Nov 28, 2018 | 18.54 | 18.93 | 18.17 | 18.87 | 8,743,895 | +0.54(+2.95%) |
Nov 27, 2018 | 18.47 | 18.68 | 18.10 | 18.33 | 4,884,138 | -0.48(-2.55%) |
Nov 26, 2018 | 19.21 | 19.21 | 18.67 | 18.81 | 6,069,574 | +0.14(+0.75%) |
Nov 23, 2018 | 18.33 | 18.86 | 18.33 | 18.67 | 2,450,900 | +0.09(+0.48%) |
Nov 21, 2018 | 18.58 | 18.58 | 18.58 | 0 | +0.56(+3.11%) | |
Nov 20, 2018 | 17.12 | 18.21 | 17.05 | 18.02 | 6,380,184 | +0.41(+2.33%) |
Nov 19, 2018 | 18.69 | 18.70 | 17.58 | 17.61 | 7,843,949 | -1.18(-6.28%) |
Nov 16, 2018 | 17.92 | 18.94 | 17.82 | 18.79 | 7,776,200 | +0.39(+2.12%) |
Nov 15, 2018 | 17.36 | 18.44 | 17.27 | 18.40 | 8,346,229 | +0.92(+5.26%) |
Nov 14, 2018 | 17.47 | 17.82 | 17.29 | 17.48 | 6,917,028 | +0.13(+0.75%) |
Nov 13, 2018 | 16.91 | 17.87 | 16.90 | 17.35 | 7,259,867 | +0.52(+3.09%) |
Nov 12, 2018 | 17.50 | 17.77 | 16.75 | 16.83 | 8,651,665 | -1.05(-5.87%) |
Nov 09, 2018 | 18.10 | 18.33 | 17.70 | 17.88 | 6,048,900 | -0.52(-2.83%) |
Nov 08, 2018 | 18.12 | 18.51 | 18.11 | 18.40 | 5,807,116 | +0.02(+0.11%) |
Nov 07, 2018 | 18.17 | 18.60 | 18.00 | 18.38 | 7,480,551 | +0.47(+2.62%) |
Nov 06, 2018 | 17.74 | 18.01 | 17.70 | 17.91 | 5,517,535 | +0.19(+1.07%) |
Nov 05, 2018 | 17.98 | 18.08 | 17.47 | 17.72 | 6,646,216 | -0.39(-2.15%) |
Nov 02, 2018 | 18.65 | 18.79 | 17.71 | 18.11 | 9,309,900 | -0.29(-1.58%) |
Nov 01, 2018 | 17.06 | 18.73 | 16.95 | 18.40 | 14,415,002 | +1.40(+8.24%) |
Oct 31, 2018 | 17.27 | 17.49 | 16.85 | 17.00 | 12,191,339 | +0.13(+0.77%) |
Oct 30, 2018 | 15.85 | 16.89 | 15.83 | 16.87 | 12,549,962 | +0.96(+6.03%) |
Oct 29, 2018 | 16.15 | 16.70 | 15.60 | 15.91 | 18,074,932 | +1.29(+8.82%) |
Oct 26, 2018 | 14.86 | 15.05 | 14.55 | 14.62 | 13,803,300 | -0.72(-4.69%) |
Oct 25, 2018 | 14.97 | 15.49 | 14.97 | 15.34 | 6,155,234 | +0.59(+4.00%) |
Oct 24, 2018 | 15.69 | 15.79 | 14.73 | 14.75 | 10,385,144 | -1.34(-8.33%) |
Oct 23, 2018 | 15.41 | 16.37 | 15.19 | 16.09 | 8,135,402 | +0.20(+1.26%) |
Oct 22, 2018 | 16.00 | 16.07 | 15.65 | 15.89 | 4,351,185 | +0.05(+0.32%) |
Oct 19, 2018 | 16.09 | 16.35 | 15.66 | 15.84 | 5,610,900 | -0.16(-1.00%) |
Oct 18, 2018 | 16.63 | 16.64 | 15.91 | 16.00 | 9,862,026 | -0.77(-4.59%) |
Oct 17, 2018 | 16.97 | 17.00 | 16.68 | 16.77 | 5,572,412 | -0.15(-0.89%) |
Oct 16, 2018 | 16.54 | 17.00 | 16.54 | 16.92 | 4,476,013 | +0.41(+2.48%) |
Oct 15, 2018 | 16.64 | 16.71 | 16.43 | 16.51 | 4,471,866 | -0.14(-0.84%) |
Oct 12, 2018 | 16.82 | 16.99 | 16.40 | 16.65 | 6,001,700 | +0.29(+1.77%) |
Oct 11, 2018 | 16.09 | 16.96 | 16.05 | 16.36 | 10,997,045 | +0.24(+1.49%) |
Oct 10, 2018 | 16.61 | 16.72 | 16.10 | 16.12 | 9,199,435 | -0.73(-4.33%) |
Oct 09, 2018 | 17.02 | 17.15 | 16.84 | 16.85 | 7,780,239 | -0.24(-1.40%) |
Oct 08, 2018 | 17.31 | 17.48 | 16.82 | 17.09 | 7,608,270 | -0.45(-2.57%) |
Oct 05, 2018 | 17.80 | 17.97 | 17.23 | 17.54 | 7,725,400 | -0.33(-1.85%) |
Oct 04, 2018 | 18.28 | 18.34 | 17.61 | 17.87 | 7,463,142 | -0.59(-3.20%) |
Oct 03, 2018 | 18.84 | 18.99 | 18.33 | 18.46 | 6,517,690 | -0.29(-1.55%) |
Oct 02, 2018 | 18.33 | 18.88 | 18.30 | 18.75 | 5,145,064 | +0.34(+1.85%) |
Oct 01, 2018 | 18.44 | 18.80 | 18.36 | 18.41 | 4,191,363 | -0.02(-0.11%) |
Sep 28, 2018 | 18.16 | 18.50 | 18.06 | 18.43 | 5,270,900 | +0.19(+1.04%) |
Sep 27, 2018 | 18.50 | 18.50 | 18.18 | 18.24 | 5,209,322 | -0.18(-0.98%) |
Sep 26, 2018 | 18.27 | 18.67 | 18.26 | 18.42 | 4,124,790 | +0.00(+0.00%) |
Sep 25, 2018 | 18.74 | 18.81 | 18.24 | 18.42 | 6,567,055 | -0.68(-3.56%) |
Sep 24, 2018 | 18.95 | 19.19 | 18.68 | 19.10 | 3,558,046 | -0.05(-0.26%) |
Sep 21, 2018 | 19.38 | 19.60 | 19.09 | 19.15 | 6,154,900 | -0.35(-1.79%) |
Sep 20, 2018 | 19.37 | 19.72 | 19.21 | 19.50 | 10,327,273 | +0.38(+1.99%) |
Sep 19, 2018 | 18.91 | 19.25 | 18.91 | 19.12 | 8,348,041 | +0.12(+0.63%) |
Sep 18, 2018 | 19.16 | 19.44 | 18.98 | 19.00 | 6,147,093 | -0.06(-0.31%) |
Sep 17, 2018 | 19.70 | 19.98 | 19.04 | 19.06 | 4,667,716 | -0.81(-4.08%) |
Sep 14, 2018 | 19.64 | 19.91 | 19.54 | 19.87 | 5,113,900 | +0.36(+1.85%) |
Sep 13, 2018 | 19.46 | 19.75 | 19.27 | 19.51 | 4,242,967 | +0.26(+1.35%) |
Sep 12, 2018 | 19.00 | 19.28 | 18.31 | 19.25 | 9,514,767 | +0.05(+0.26%) |
Sep 11, 2018 | 19.15 | 19.44 | 19.08 | 19.20 | 4,802,352 | -0.12(-0.62%) |
Sep 10, 2018 | 19.58 | 19.61 | 19.20 | 19.32 | 3,966,330 | -0.16(-0.82%) |
Sep 07, 2018 | 19.53 | 20.00 | 19.39 | 19.48 | 7,013,900 | -0.38(-1.91%) |
Sep 06, 2018 | 20.41 | 20.50 | 19.85 | 19.86 | 7,081,592 | -0.63(-3.07%) |
Sep 05, 2018 | 21.29 | 21.30 | 20.44 | 20.49 | 5,822,279 | -0.89(-4.16%) |