Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.36 | 20.51 | 19.69 | 20.01 | 4,989,500 | +0.16(+0.81%) |
Nov 29, 2018 | 19.55 | 20.09 | 19.47 | 19.85 | 3,769,059 | +0.15(+0.76%) |
Nov 28, 2018 | 19.28 | 19.72 | 19.09 | 19.70 | 5,221,866 | +0.62(+3.25%) |
Nov 27, 2018 | 18.83 | 19.30 | 18.80 | 19.08 | 9,081,855 | +0.01(+0.05%) |
Nov 26, 2018 | 18.82 | 19.32 | 18.56 | 19.07 | 4,598,012 | +0.57(+3.08%) |
Nov 23, 2018 | 17.75 | 18.63 | 17.68 | 18.50 | 2,617,600 | +0.59(+3.29%) |
Nov 21, 2018 | 17.91 | 17.91 | 17.91 | 0 | +0.30(+1.70%) | |
Nov 20, 2018 | 17.07 | 17.97 | 16.90 | 17.61 | 5,623,778 | -0.06(-0.34%) |
Nov 19, 2018 | 18.80 | 18.90 | 17.65 | 17.67 | 5,411,991 | -1.09(-5.81%) |
Nov 16, 2018 | 18.79 | 18.89 | 18.40 | 18.76 | 3,524,600 | -0.04(-0.21%) |
Nov 15, 2018 | 18.40 | 18.92 | 17.99 | 18.80 | 5,061,407 | +0.28(+1.51%) |
Nov 14, 2018 | 19.22 | 19.55 | 18.51 | 18.52 | 8,147,445 | -0.45(-2.37%) |
Nov 13, 2018 | 19.12 | 19.53 | 18.71 | 18.97 | 4,585,936 | +0.02(+0.11%) |
Nov 12, 2018 | 19.64 | 19.64 | 18.51 | 18.95 | 4,352,172 | -0.40(-2.07%) |
Nov 09, 2018 | 19.67 | 19.86 | 18.86 | 19.35 | 5,304,700 | -0.55(-2.76%) |
Nov 08, 2018 | 20.10 | 20.61 | 19.80 | 19.90 | 6,488,441 | +0.03(+0.15%) |
Nov 07, 2018 | 19.00 | 20.41 | 18.90 | 19.87 | 12,401,012 | +1.10(+5.86%) |
Nov 06, 2018 | 18.68 | 19.71 | 18.57 | 18.77 | 10,650,797 | +0.10(+0.54%) |
Nov 05, 2018 | 18.63 | 18.82 | 18.23 | 18.67 | 4,033,723 | +0.00(+0.00%) |
Nov 02, 2018 | 19.20 | 19.47 | 18.60 | 18.67 | 7,135,700 | -0.74(-3.81%) |
Nov 01, 2018 | 18.60 | 19.56 | 18.23 | 19.41 | 11,077,377 | +0.92(+4.98%) |
Oct 31, 2018 | 17.89 | 19.00 | 17.82 | 18.49 | 18,068,414 | +1.64(+9.73%) |
Oct 30, 2018 | 16.30 | 16.88 | 16.10 | 16.85 | 9,233,804 | +0.44(+2.68%) |
Oct 29, 2018 | 17.31 | 17.43 | 16.18 | 16.41 | 5,790,165 | -0.56(-3.30%) |
Oct 26, 2018 | 17.03 | 17.42 | 16.64 | 16.97 | 3,923,400 | -0.40(-2.30%) |
Oct 25, 2018 | 17.04 | 17.64 | 17.04 | 17.37 | 5,758,216 | +0.58(+3.45%) |
Oct 24, 2018 | 17.69 | 18.02 | 16.75 | 16.79 | 5,434,889 | -0.96(-5.41%) |
Oct 23, 2018 | 17.18 | 17.83 | 17.08 | 17.75 | 5,193,853 | +0.13(+0.74%) |
Oct 22, 2018 | 17.18 | 17.78 | 17.15 | 17.62 | 6,330,301 | +0.65(+3.83%) |
Oct 19, 2018 | 17.75 | 17.84 | 16.93 | 16.97 | 4,890,300 | -0.72(-4.07%) |
Oct 18, 2018 | 17.90 | 17.99 | 17.54 | 17.69 | 4,631,072 | -0.15(-0.84%) |
Oct 17, 2018 | 17.91 | 18.06 | 17.53 | 17.84 | 6,001,258 | +0.03(+0.17%) |
Oct 16, 2018 | 17.02 | 17.88 | 16.97 | 17.81 | 7,794,747 | +0.88(+5.20%) |
Oct 15, 2018 | 16.62 | 17.14 | 16.51 | 16.93 | 4,969,083 | +0.25(+1.50%) |
Oct 12, 2018 | 16.55 | 16.77 | 16.42 | 16.68 | 4,705,900 | +0.50(+3.09%) |
Oct 11, 2018 | 16.15 | 16.62 | 16.05 | 16.18 | 5,325,059 | -0.07(-0.43%) |
Oct 10, 2018 | 16.89 | 17.01 | 16.22 | 16.25 | 5,443,064 | -0.44(-2.64%) |
Oct 09, 2018 | 16.44 | 16.75 | 16.35 | 16.69 | 3,943,888 | +0.26(+1.58%) |
Oct 08, 2018 | 17.08 | 17.22 | 16.15 | 16.43 | 6,834,054 | -0.94(-5.41%) |
Oct 05, 2018 | 17.32 | 17.48 | 17.02 | 17.37 | 6,338,900 | +0.02(+0.12%) |
Oct 04, 2018 | 17.66 | 17.84 | 17.17 | 17.35 | 11,683,315 | +0.39(+2.30%) |
Oct 03, 2018 | 16.85 | 17.23 | 16.74 | 16.96 | 4,055,936 | +0.22(+1.31%) |
Oct 02, 2018 | 16.96 | 17.03 | 16.49 | 16.74 | 3,848,963 | -0.13(-0.77%) |
Oct 01, 2018 | 17.30 | 17.37 | 16.85 | 16.87 | 4,709,862 | -0.13(-0.76%) |
Sep 28, 2018 | 16.72 | 17.15 | 16.66 | 17.00 | 4,388,400 | +0.18(+1.07%) |
Sep 27, 2018 | 17.01 | 17.06 | 16.64 | 16.82 | 3,003,570 | -0.07(-0.41%) |
Sep 26, 2018 | 17.20 | 17.20 | 16.73 | 16.89 | 4,608,492 | -0.32(-1.86%) |
Sep 25, 2018 | 16.78 | 17.25 | 16.48 | 17.21 | 6,460,772 | +0.69(+4.18%) |
Sep 24, 2018 | 16.55 | 16.88 | 16.39 | 16.52 | 4,504,091 | -0.30(-1.78%) |
Sep 21, 2018 | 16.74 | 16.96 | 16.53 | 16.82 | 7,397,000 | +0.23(+1.39%) |
Sep 20, 2018 | 16.65 | 16.66 | 16.31 | 16.59 | 4,018,007 | +0.03(+0.18%) |
Sep 19, 2018 | 16.31 | 16.69 | 16.23 | 16.56 | 7,381,322 | +0.20(+1.22%) |
Sep 18, 2018 | 16.02 | 16.58 | 15.98 | 16.36 | 3,293,277 | +0.34(+2.12%) |
Sep 17, 2018 | 16.62 | 16.66 | 15.99 | 16.02 | 3,476,064 | -0.66(-3.96%) |
Sep 14, 2018 | 16.22 | 16.72 | 16.21 | 16.68 | 4,722,700 | +0.46(+2.84%) |
Sep 13, 2018 | 16.01 | 16.37 | 15.99 | 16.22 | 4,537,363 | +0.36(+2.27%) |
Sep 12, 2018 | 15.57 | 15.93 | 15.50 | 15.86 | 2,878,735 | +0.29(+1.86%) |
Sep 11, 2018 | 15.34 | 15.80 | 15.26 | 15.57 | 2,443,500 | +0.13(+0.84%) |
Sep 10, 2018 | 15.48 | 15.64 | 15.34 | 15.44 | 2,988,373 | +0.02(+0.13%) |
Sep 07, 2018 | 15.45 | 15.84 | 15.27 | 15.42 | 3,160,800 | +0.20(+1.31%) |
Sep 06, 2018 | 15.11 | 15.45 | 15.01 | 15.22 | 4,319,928 | -0.24(-1.55%) |
Sep 05, 2018 | 16.34 | 16.34 | 15.44 | 15.46 | 4,605,017 | -0.97(-5.90%) |