Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.99 | 16.00 | 14.24 | 14.52 | 6,269,800 | -3.69(-20.26%) |
Nov 29, 2018 | 17.98 | 18.80 | 17.67 | 18.21 | 1,411,470 | +0.38(+2.13%) |
Nov 28, 2018 | 17.25 | 17.88 | 17.07 | 17.83 | 675,740 | +0.76(+4.45%) |
Nov 27, 2018 | 17.68 | 17.80 | 16.98 | 17.07 | 896,978 | -0.76(-4.26%) |
Nov 26, 2018 | 17.25 | 17.97 | 17.09 | 17.83 | 788,636 | +0.91(+5.38%) |
Nov 23, 2018 | 16.47 | 17.01 | 16.47 | 16.92 | 272,200 | +0.17(+1.01%) |
Nov 21, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.15(+0.90%) | |
Nov 20, 2018 | 15.53 | 16.70 | 15.28 | 16.60 | 1,497,822 | +0.51(+3.17%) |
Nov 19, 2018 | 17.53 | 17.70 | 16.03 | 16.09 | 969,321 | -1.63(-9.20%) |
Nov 16, 2018 | 17.46 | 17.83 | 17.14 | 17.72 | 777,000 | +0.24(+1.37%) |
Nov 15, 2018 | 17.02 | 17.55 | 17.02 | 17.48 | 577,775 | +0.40(+2.34%) |
Nov 14, 2018 | 18.12 | 18.19 | 16.79 | 17.08 | 1,209,470 | -0.79(-4.42%) |
Nov 13, 2018 | 18.01 | 18.27 | 17.70 | 17.87 | 519,710 | -0.02(-0.11%) |
Nov 12, 2018 | 18.86 | 18.88 | 17.68 | 17.89 | 729,999 | -0.98(-5.19%) |
Nov 09, 2018 | 19.17 | 19.29 | 18.12 | 18.87 | 620,900 | -0.55(-2.83%) |
Nov 08, 2018 | 20.00 | 20.46 | 19.40 | 19.42 | 777,742 | -0.58(-2.90%) |
Nov 07, 2018 | 18.92 | 20.07 | 18.89 | 20.00 | 715,184 | +1.33(+7.12%) |
Nov 06, 2018 | 18.87 | 19.41 | 18.56 | 18.67 | 471,540 | -0.26(-1.37%) |
Nov 05, 2018 | 19.43 | 19.65 | 18.48 | 18.93 | 404,492 | -0.50(-2.57%) |
Nov 02, 2018 | 19.28 | 19.73 | 19.27 | 19.43 | 480,900 | +0.26(+1.36%) |
Nov 01, 2018 | 19.28 | 19.35 | 18.77 | 19.17 | 514,933 | -0.05(-0.26%) |
Oct 31, 2018 | 18.83 | 19.61 | 18.55 | 19.22 | 1,341,910 | +0.76(+4.12%) |
Oct 30, 2018 | 18.27 | 18.60 | 18.00 | 18.46 | 705,487 | +0.11(+0.60%) |
Oct 29, 2018 | 18.46 | 18.84 | 18.06 | 18.35 | 837,180 | +0.17(+0.94%) |
Oct 26, 2018 | 19.10 | 19.56 | 18.02 | 18.18 | 1,082,200 | -1.55(-7.86%) |
Oct 25, 2018 | 19.61 | 20.21 | 19.27 | 19.73 | 1,547,856 | +0.26(+1.34%) |
Oct 24, 2018 | 18.82 | 19.93 | 18.82 | 19.47 | 2,829,467 | +0.64(+3.40%) |
Oct 23, 2018 | 17.83 | 19.37 | 17.71 | 18.83 | 1,274,256 | +0.46(+2.50%) |
Oct 22, 2018 | 18.71 | 18.97 | 18.05 | 18.37 | 1,239,911 | -0.23(-1.24%) |
Oct 19, 2018 | 19.22 | 19.43 | 18.58 | 18.60 | 754,900 | -0.54(-2.82%) |
Oct 18, 2018 | 19.65 | 19.89 | 18.85 | 19.14 | 849,658 | -0.76(-3.82%) |
Oct 17, 2018 | 19.96 | 20.25 | 19.36 | 19.90 | 823,642 | -0.03(-0.15%) |
Oct 16, 2018 | 19.46 | 20.00 | 19.35 | 19.93 | 1,116,840 | +0.91(+4.78%) |
Oct 15, 2018 | 18.85 | 19.39 | 18.67 | 19.02 | 1,251,018 | +0.05(+0.26%) |
Oct 12, 2018 | 19.25 | 19.25 | 18.41 | 18.97 | 1,496,900 | +0.57(+3.10%) |
Oct 11, 2018 | 18.85 | 19.32 | 18.39 | 18.40 | 1,949,965 | -0.65(-3.41%) |
Oct 10, 2018 | 19.94 | 19.99 | 19.04 | 19.05 | 1,255,171 | -1.00(-4.99%) |
Oct 09, 2018 | 20.67 | 20.84 | 19.84 | 20.05 | 1,329,604 | -0.25(-1.23%) |
Oct 08, 2018 | 20.73 | 21.17 | 19.76 | 20.30 | 1,303,813 | -0.70(-3.33%) |
Oct 05, 2018 | 21.31 | 21.67 | 20.35 | 21.00 | 1,687,600 | -0.31(-1.45%) |
Oct 04, 2018 | 22.40 | 22.40 | 21.13 | 21.31 | 1,857,313 | -1.11(-4.95%) |
Oct 03, 2018 | 22.72 | 22.97 | 22.30 | 22.42 | 1,099,595 | -0.30(-1.32%) |
Oct 02, 2018 | 22.91 | 23.10 | 22.28 | 22.72 | 1,191,017 | -0.23(-1.00%) |
Oct 01, 2018 | 23.87 | 23.89 | 22.86 | 22.95 | 982,036 | -0.75(-3.16%) |
Sep 28, 2018 | 24.02 | 24.18 | 23.36 | 23.70 | 1,116,200 | -0.36(-1.50%) |
Sep 27, 2018 | 24.50 | 24.73 | 23.97 | 24.06 | 983,577 | -0.40(-1.64%) |
Sep 26, 2018 | 25.12 | 25.37 | 24.40 | 24.46 | 873,844 | -0.61(-2.43%) |
Sep 25, 2018 | 24.81 | 25.16 | 24.56 | 25.07 | 1,047,342 | +0.35(+1.42%) |
Sep 24, 2018 | 24.35 | 25.13 | 23.16 | 24.72 | 1,124,032 | -0.05(-0.20%) |
Sep 21, 2018 | 25.40 | 25.40 | 24.61 | 24.77 | 1,877,000 | -0.67(-2.63%) |
Sep 20, 2018 | 25.29 | 25.68 | 24.31 | 25.44 | 818,812 | +0.18(+0.71%) |
Sep 19, 2018 | 25.52 | 25.69 | 24.90 | 25.26 | 702,556 | -0.23(-0.90%) |
Sep 18, 2018 | 25.17 | 25.80 | 25.01 | 25.49 | 1,050,940 | +0.54(+2.16%) |
Sep 17, 2018 | 25.64 | 25.76 | 24.55 | 24.95 | 936,818 | -0.83(-3.22%) |
Sep 14, 2018 | 25.90 | 25.93 | 25.31 | 25.78 | 952,100 | -0.10(-0.39%) |
Sep 13, 2018 | 25.76 | 26.10 | 25.32 | 25.88 | 1,270,786 | -0.01(-0.04%) |
Sep 12, 2018 | 26.05 | 26.18 | 25.03 | 25.89 | 915,146 | -0.08(-0.31%) |
Sep 11, 2018 | 25.92 | 26.43 | 25.75 | 25.97 | 747,020 | -0.07(-0.27%) |
Sep 10, 2018 | 26.86 | 27.01 | 25.70 | 26.04 | 1,221,639 | -0.81(-3.02%) |
Sep 07, 2018 | 25.18 | 27.19 | 25.05 | 26.85 | 1,419,600 | +1.63(+6.46%) |
Sep 06, 2018 | 25.13 | 25.36 | 24.70 | 25.22 | 649,363 | +0.13(+0.52%) |
Sep 05, 2018 | 25.32 | 25.40 | 24.15 | 25.09 | 1,077,129 | -0.12(-0.48%) |