Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.57 | 19.60 | 19.42 | 19.46 | 13,905,762 | -0.39(-1.97%) |
Nov 29, 2018 | 19.93 | 20.03 | 19.76 | 19.85 | 11,101,356 | +0.08(+0.38%) |
Nov 28, 2018 | 19.47 | 19.93 | 19.36 | 19.77 | 14,585,279 | +0.47(+2.41%) |
Nov 27, 2018 | 19.26 | 19.39 | 19.12 | 19.30 | 10,093,111 | +0.21(+1.10%) |
Nov 26, 2018 | 18.93 | 19.17 | 18.92 | 19.09 | 9,686,811 | -0.36(-1.86%) |
Nov 23, 2018 | 19.51 | 19.56 | 19.38 | 19.46 | 6,658,520 | -0.39(-1.97%) |
Nov 21, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.55(+2.86%) | |
Nov 20, 2018 | 19.65 | 19.67 | 19.27 | 19.29 | 14,192,132 | -0.72(-3.61%) |
Nov 19, 2018 | 19.99 | 20.07 | 19.83 | 20.02 | 10,219,388 | +0.03(+0.14%) |
Nov 16, 2018 | 19.97 | 20.01 | 19.77 | 19.99 | 9,977,164 | -0.08(-0.38%) |
Nov 15, 2018 | 19.80 | 20.14 | 19.77 | 20.06 | 12,131,807 | +0.40(+2.03%) |
Nov 14, 2018 | 19.61 | 19.72 | 19.46 | 19.67 | 11,034,690 | +0.41(+2.12%) |
Nov 13, 2018 | 19.55 | 19.59 | 19.20 | 19.26 | 7,442,754 | -0.11(-0.59%) |
Nov 12, 2018 | 19.68 | 19.69 | 19.36 | 19.37 | 9,925,199 | -0.24(-1.21%) |
Nov 09, 2018 | 19.74 | 19.78 | 19.57 | 19.61 | 15,404,739 | -0.45(-2.23%) |
Nov 08, 2018 | 20.39 | 20.48 | 20.03 | 20.06 | 9,426,444 | -0.46(-2.23%) |
Nov 07, 2018 | 20.47 | 20.56 | 20.43 | 20.51 | 7,588,195 | +0.24(+1.17%) |
Nov 06, 2018 | 20.34 | 20.35 | 20.20 | 20.27 | 6,655,141 | -0.12(-0.61%) |
Nov 05, 2018 | 20.23 | 20.43 | 20.20 | 20.40 | 10,740,054 | +0.30(+1.51%) |
Nov 02, 2018 | 20.06 | 20.14 | 19.90 | 20.09 | 9,941,006 | -0.01(-0.05%) |
Nov 01, 2018 | 19.84 | 20.13 | 19.78 | 20.10 | 11,579,511 | +0.31(+1.59%) |
Oct 31, 2018 | 19.67 | 19.87 | 19.65 | 19.79 | 9,045,249 | +0.23(+1.17%) |
Oct 30, 2018 | 19.28 | 19.58 | 19.25 | 19.56 | 10,272,825 | +0.31(+1.63%) |
Oct 29, 2018 | 19.50 | 19.57 | 19.11 | 19.25 | 10,445,933 | -0.06(-0.30%) |
Oct 26, 2018 | 19.18 | 19.38 | 19.10 | 19.30 | 16,034,244 | -0.36(-1.84%) |
Oct 25, 2018 | 19.41 | 19.77 | 19.40 | 19.67 | 9,128,582 | +0.25(+1.27%) |
Oct 24, 2018 | 19.86 | 19.89 | 19.40 | 19.42 | 12,998,753 | -0.18(-0.92%) |
Oct 23, 2018 | 19.53 | 19.76 | 19.38 | 19.60 | 13,058,611 | -0.10(-0.53%) |
Oct 22, 2018 | 19.94 | 20.00 | 19.61 | 19.70 | 8,108,531 | -0.16(-0.81%) |
Oct 19, 2018 | 19.96 | 20.12 | 19.71 | 19.86 | 14,722,574 | -0.02(-0.10%) |
Oct 18, 2018 | 20.14 | 20.26 | 19.84 | 19.88 | 17,169,516 | -0.51(-2.52%) |
Oct 17, 2018 | 20.40 | 20.54 | 20.32 | 20.40 | 8,385,965 | -0.07(-0.33%) |
Oct 16, 2018 | 20.19 | 20.48 | 20.15 | 20.46 | 12,257,080 | +0.43(+2.14%) |
Oct 15, 2018 | 20.03 | 20.22 | 19.89 | 20.04 | 8,534,490 | -0.10(-0.47%) |
Oct 12, 2018 | 19.95 | 20.13 | 19.74 | 20.13 | 15,917,571 | +0.51(+2.62%) |
Oct 11, 2018 | 19.58 | 19.82 | 19.45 | 19.62 | 17,851,704 | +0.06(+0.29%) |
Oct 10, 2018 | 20.12 | 20.12 | 19.54 | 19.56 | 14,259,256 | -0.63(-3.11%) |
Oct 09, 2018 | 20.08 | 20.27 | 20.01 | 20.19 | 8,301,539 | -0.02(-0.09%) |
Oct 08, 2018 | 19.94 | 20.25 | 19.93 | 20.21 | 11,250,914 | +0.04(+0.19%) |
Oct 05, 2018 | 20.15 | 20.22 | 19.98 | 20.17 | 10,451,947 | +0.26(+1.29%) |
Oct 04, 2018 | 20.33 | 20.35 | 19.88 | 19.91 | 21,280,028 | -0.60(-2.92%) |
Oct 03, 2018 | 20.70 | 20.83 | 20.49 | 20.51 | 11,119,841 | +0.10(+0.47%) |
Oct 02, 2018 | 20.50 | 20.54 | 20.32 | 20.42 | 9,885,071 | -0.40(-1.92%) |
Oct 01, 2018 | 20.51 | 20.84 | 20.47 | 20.82 | 7,402,215 | +0.30(+1.48%) |
Sep 28, 2018 | 20.45 | 20.64 | 20.41 | 20.51 | 9,170,023 | -0.04(-0.19%) |
Sep 27, 2018 | 20.48 | 20.62 | 20.41 | 20.55 | 9,754,317 | +0.44(+2.18%) |
Sep 26, 2018 | 20.24 | 20.41 | 20.10 | 20.11 | 7,789,941 | -0.33(-1.63%) |
Sep 25, 2018 | 20.34 | 20.48 | 20.33 | 20.45 | 6,660,771 | +0.15(+0.75%) |
Sep 24, 2018 | 20.21 | 20.33 | 20.16 | 20.29 | 6,260,084 | +0.20(+0.99%) |
Sep 21, 2018 | 19.97 | 20.10 | 19.93 | 20.09 | 9,061,864 | +0.06(+0.28%) |
Sep 20, 2018 | 20.06 | 20.11 | 19.91 | 20.04 | 8,762,029 | +0.19(+0.96%) |
Sep 19, 2018 | 19.85 | 19.89 | 19.78 | 19.85 | 7,566,162 | +0.20(+1.02%) |
Sep 18, 2018 | 19.57 | 19.71 | 19.55 | 19.65 | 9,420,148 | +0.32(+1.67%) |
Sep 17, 2018 | 19.28 | 19.37 | 19.25 | 19.32 | 6,474,760 | +0.12(+0.64%) |
Sep 14, 2018 | 19.18 | 19.32 | 19.09 | 19.20 | 9,674,762 | +0.20(+1.05%) |
Sep 13, 2018 | 19.17 | 19.28 | 18.88 | 19.00 | 14,434,484 | +0.19(+1.01%) |
Sep 12, 2018 | 18.69 | 18.91 | 18.64 | 18.81 | 16,397,747 | +0.21(+1.13%) |
Sep 11, 2018 | 18.29 | 18.60 | 18.24 | 18.60 | 9,125,558 | +0.40(+2.20%) |
Sep 10, 2018 | 18.27 | 18.31 | 18.19 | 18.20 | 4,920,286 | -0.05(-0.26%) |
Sep 07, 2018 | 18.35 | 18.47 | 18.22 | 18.25 | 8,875,504 | -0.26(-1.39%) |
Sep 06, 2018 | 18.59 | 18.63 | 18.39 | 18.50 | 9,013,195 | -0.17(-0.92%) |
Sep 05, 2018 | 18.75 | 18.75 | 18.61 | 18.68 | 6,363,394 | -0.01(-0.05%) |