Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.00 | 18.58 | 17.93 | 18.47 | 2,683,508 | +0.19(+1.05%) |
Nov 29, 2018 | 18.62 | 18.89 | 18.20 | 18.28 | 3,474,003 | -0.44(-2.33%) |
Nov 28, 2018 | 17.72 | 18.75 | 17.59 | 18.72 | 3,709,687 | +1.06(+5.98%) |
Nov 27, 2018 | 17.92 | 17.92 | 17.05 | 17.66 | 6,277,318 | -0.58(-3.19%) |
Nov 26, 2018 | 18.35 | 18.59 | 18.19 | 18.25 | 2,418,697 | -0.13(-0.69%) |
Nov 23, 2018 | 18.64 | 18.69 | 18.09 | 18.37 | 1,212,084 | -0.72(-3.77%) |
Nov 21, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.47(+2.54%) | |
Nov 20, 2018 | 19.03 | 19.07 | 18.23 | 18.62 | 3,050,154 | -0.94(-4.79%) |
Nov 19, 2018 | 19.96 | 20.01 | 19.38 | 19.56 | 2,093,914 | -0.40(-2.01%) |
Nov 16, 2018 | 20.14 | 20.29 | 19.58 | 19.96 | 2,641,310 | -0.10(-0.50%) |
Nov 15, 2018 | 19.31 | 20.37 | 19.03 | 20.06 | 5,052,016 | +0.83(+4.31%) |
Nov 14, 2018 | 18.77 | 19.58 | 18.77 | 19.23 | 3,280,221 | +0.34(+1.78%) |
Nov 13, 2018 | 18.67 | 19.56 | 18.66 | 18.89 | 2,669,424 | +0.13(+0.68%) |
Nov 12, 2018 | 19.00 | 19.13 | 18.56 | 18.76 | 2,527,843 | -0.19(-1.01%) |
Nov 09, 2018 | 18.52 | 19.12 | 18.13 | 18.96 | 4,409,217 | -0.25(-1.33%) |
Nov 08, 2018 | 19.67 | 19.79 | 18.98 | 19.21 | 2,886,671 | -0.56(-2.85%) |
Nov 07, 2018 | 19.43 | 19.84 | 19.26 | 19.77 | 2,441,035 | +0.61(+3.18%) |
Nov 06, 2018 | 19.16 | 19.51 | 18.88 | 19.16 | 2,119,889 | -0.09(-0.47%) |
Nov 05, 2018 | 19.52 | 19.75 | 19.05 | 19.26 | 2,058,044 | -0.06(-0.33%) |
Nov 02, 2018 | 19.94 | 19.94 | 18.94 | 19.32 | 4,363,942 | -0.11(-0.56%) |
Nov 01, 2018 | 19.05 | 19.59 | 18.66 | 19.43 | 4,742,042 | +0.62(+3.29%) |
Oct 31, 2018 | 17.70 | 18.83 | 17.67 | 18.81 | 6,541,657 | +1.29(+7.38%) |
Oct 30, 2018 | 16.88 | 17.53 | 16.67 | 17.52 | 4,196,348 | +0.52(+3.05%) |
Oct 29, 2018 | 17.40 | 17.74 | 16.72 | 17.00 | 3,806,802 | -0.21(-1.22%) |
Oct 26, 2018 | 16.98 | 17.44 | 16.53 | 17.21 | 4,374,931 | -0.10(-0.58%) |
Oct 25, 2018 | 18.55 | 18.55 | 17.16 | 17.31 | 9,260,153 | -1.39(-7.45%) |
Oct 24, 2018 | 19.96 | 20.27 | 18.66 | 18.70 | 5,106,480 | -1.27(-6.38%) |
Oct 23, 2018 | 20.87 | 20.98 | 19.77 | 19.97 | 5,638,248 | -1.42(-6.64%) |
Oct 22, 2018 | 21.30 | 21.51 | 20.90 | 21.39 | 2,694,945 | +0.15(+0.69%) |
Oct 19, 2018 | 21.41 | 21.62 | 21.16 | 21.25 | 2,501,640 | -0.11(-0.51%) |
Oct 18, 2018 | 21.42 | 21.72 | 21.25 | 21.36 | 3,431,180 | -0.32(-1.47%) |
Oct 17, 2018 | 22.08 | 22.10 | 21.55 | 21.68 | 1,986,722 | -0.44(-1.98%) |
Oct 16, 2018 | 21.67 | 22.15 | 21.43 | 22.11 | 2,653,615 | +0.58(+2.70%) |
Oct 15, 2018 | 21.49 | 21.92 | 21.35 | 21.53 | 4,303,463 | +0.39(+1.85%) |
Oct 12, 2018 | 21.75 | 21.91 | 20.99 | 21.14 | 3,826,141 | -0.21(-0.98%) |
Oct 11, 2018 | 20.38 | 21.56 | 20.11 | 21.35 | 5,554,395 | +0.84(+4.08%) |
Oct 10, 2018 | 21.55 | 21.55 | 20.37 | 20.51 | 5,287,725 | -1.13(-5.21%) |
Oct 09, 2018 | 21.84 | 21.95 | 21.10 | 21.64 | 2,740,459 | -0.11(-0.50%) |
Oct 08, 2018 | 21.62 | 22.00 | 21.29 | 21.75 | 2,083,569 | -0.11(-0.50%) |
Oct 05, 2018 | 21.30 | 21.92 | 21.10 | 21.86 | 4,853,611 | +0.42(+1.95%) |
Oct 04, 2018 | 22.28 | 22.30 | 21.30 | 21.44 | 3,391,543 | -0.70(-3.16%) |
Oct 03, 2018 | 22.29 | 22.51 | 22.00 | 22.14 | 3,854,339 | -0.06(-0.29%) |
Oct 02, 2018 | 22.71 | 23.05 | 22.15 | 22.20 | 3,878,659 | -0.47(-2.09%) |
Oct 01, 2018 | 22.16 | 22.76 | 22.14 | 22.68 | 3,268,168 | +0.75(+3.40%) |
Sep 28, 2018 | 21.99 | 22.40 | 21.87 | 21.93 | 3,602,955 | +0.11(+0.50%) |
Sep 27, 2018 | 21.69 | 22.05 | 21.29 | 21.82 | 2,792,659 | -0.09(-0.42%) |
Sep 26, 2018 | 21.90 | 22.45 | 21.82 | 21.91 | 3,359,786 | -0.57(-2.55%) |
Sep 25, 2018 | 22.78 | 22.93 | 22.31 | 22.49 | 2,845,158 | +0.01(+0.04%) |
Sep 24, 2018 | 23.38 | 23.47 | 22.45 | 22.48 | 3,277,538 | -0.77(-3.33%) |
Sep 21, 2018 | 22.95 | 23.50 | 22.89 | 23.25 | 3,095,814 | +0.43(+1.87%) |
Sep 20, 2018 | 22.92 | 23.10 | 22.44 | 22.82 | 3,128,987 | +0.35(+1.58%) |
Sep 19, 2018 | 22.55 | 22.84 | 22.37 | 22.47 | 2,947,239 | +0.30(+1.35%) |
Sep 18, 2018 | 21.83 | 22.27 | 21.57 | 22.17 | 2,803,986 | +0.67(+3.13%) |
Sep 17, 2018 | 21.38 | 21.69 | 21.31 | 21.49 | 1,952,814 | +0.15(+0.72%) |
Sep 14, 2018 | 21.17 | 21.63 | 21.11 | 21.34 | 2,768,562 | +0.25(+1.21%) |
Sep 13, 2018 | 21.18 | 21.29 | 20.73 | 21.08 | 3,504,086 | +0.26(+1.27%) |
Sep 12, 2018 | 20.27 | 20.98 | 20.05 | 20.82 | 3,915,099 | +0.80(+3.99%) |
Sep 11, 2018 | 19.60 | 20.05 | 19.28 | 20.02 | 3,499,571 | +0.19(+0.96%) |
Sep 10, 2018 | 19.89 | 20.20 | 19.78 | 19.83 | 1,657,177 | -0.07(-0.37%) |
Sep 07, 2018 | 19.86 | 20.06 | 19.54 | 19.90 | 1,992,140 | -0.19(-0.95%) |
Sep 06, 2018 | 20.20 | 20.69 | 20.00 | 20.09 | 1,689,558 | -0.11(-0.54%) |
Sep 05, 2018 | 20.21 | 20.26 | 19.78 | 20.20 | 1,749,104 | -0.04(-0.18%) |