Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.10 | 15.53 | 14.89 | 15.46 | 14,316,265 | +0.13(+0.85%) |
Nov 29, 2018 | 15.35 | 15.58 | 15.13 | 15.33 | 10,735,794 | +0.06(+0.36%) |
Nov 28, 2018 | 14.92 | 15.28 | 14.69 | 15.27 | 10,831,030 | +0.36(+2.42%) |
Nov 27, 2018 | 15.01 | 15.23 | 14.72 | 14.91 | 14,717,105 | -0.12(-0.80%) |
Nov 26, 2018 | 14.68 | 15.10 | 14.68 | 15.03 | 11,475,885 | +0.54(+3.71%) |
Nov 23, 2018 | 14.52 | 14.84 | 14.35 | 14.50 | 7,994,626 | -0.70(-4.63%) |
Nov 21, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.44(+3.01%) | |
Nov 20, 2018 | 15.38 | 15.46 | 14.63 | 14.76 | 15,573,548 | -1.06(-6.68%) |
Nov 19, 2018 | 15.52 | 15.96 | 15.51 | 15.81 | 11,701,483 | -0.06(-0.41%) |
Nov 16, 2018 | 15.85 | 16.10 | 15.52 | 15.88 | 16,762,422 | +0.04(+0.23%) |
Nov 15, 2018 | 15.40 | 15.90 | 15.32 | 15.84 | 15,269,633 | +0.43(+2.82%) |
Nov 14, 2018 | 15.67 | 15.91 | 15.12 | 15.40 | 21,104,146 | +0.19(+1.28%) |
Nov 13, 2018 | 15.88 | 16.00 | 15.12 | 15.21 | 23,183,376 | -0.73(-4.58%) |
Nov 12, 2018 | 16.68 | 16.81 | 15.90 | 15.94 | 11,905,928 | -0.54(-3.25%) |
Nov 09, 2018 | 16.33 | 16.62 | 15.89 | 16.48 | 18,435,762 | -0.19(-1.16%) |
Nov 08, 2018 | 17.68 | 17.82 | 16.61 | 16.67 | 23,401,696 | -0.42(-2.49%) |
Nov 07, 2018 | 17.18 | 17.49 | 16.79 | 17.09 | 21,534,290 | +0.17(+0.98%) |
Nov 06, 2018 | 17.36 | 17.38 | 16.59 | 16.93 | 15,778,451 | -0.33(-1.93%) |
Nov 05, 2018 | 17.09 | 17.27 | 16.96 | 17.26 | 10,902,872 | +0.44(+2.64%) |
Nov 02, 2018 | 17.23 | 17.51 | 16.58 | 16.82 | 19,353,534 | -0.37(-2.15%) |
Nov 01, 2018 | 17.57 | 17.84 | 17.09 | 17.19 | 14,025,237 | -0.35(-2.00%) |
Oct 31, 2018 | 17.51 | 18.25 | 17.45 | 17.54 | 16,063,605 | +0.29(+1.66%) |
Oct 30, 2018 | 16.57 | 17.29 | 16.49 | 17.25 | 15,184,396 | +0.49(+2.92%) |
Oct 29, 2018 | 17.39 | 17.42 | 16.41 | 16.76 | 12,703,026 | -0.50(-2.89%) |
Oct 26, 2018 | 17.01 | 17.50 | 16.78 | 17.26 | 12,000,213 | -0.09(-0.53%) |
Oct 25, 2018 | 17.26 | 17.59 | 16.98 | 17.35 | 12,570,155 | +0.41(+2.40%) |
Oct 24, 2018 | 18.18 | 18.22 | 16.93 | 16.95 | 19,018,744 | -1.04(-5.80%) |
Oct 23, 2018 | 18.34 | 18.36 | 17.70 | 17.99 | 19,757,092 | -0.91(-4.79%) |
Oct 22, 2018 | 18.95 | 19.02 | 18.61 | 18.90 | 11,281,851 | -0.19(-1.02%) |
Oct 19, 2018 | 19.21 | 19.41 | 18.99 | 19.09 | 14,672,750 | +0.11(+0.58%) |
Oct 18, 2018 | 18.93 | 19.18 | 18.78 | 18.98 | 9,803,488 | -0.31(-1.63%) |
Oct 17, 2018 | 19.52 | 19.53 | 18.89 | 19.29 | 10,333,970 | -0.33(-1.69%) |
Oct 16, 2018 | 19.35 | 19.63 | 19.13 | 19.63 | 13,563,582 | +0.38(+1.97%) |
Oct 15, 2018 | 19.32 | 19.40 | 18.85 | 19.25 | 12,769,794 | +0.30(+1.56%) |
Oct 12, 2018 | 19.01 | 19.12 | 18.48 | 18.95 | 16,777,580 | +0.52(+2.81%) |
Oct 11, 2018 | 19.29 | 19.53 | 18.40 | 18.43 | 24,170,086 | -1.11(-5.67%) |
Oct 10, 2018 | 21.07 | 21.19 | 19.51 | 19.54 | 17,751,666 | -1.63(-7.72%) |
Oct 09, 2018 | 21.24 | 21.44 | 20.96 | 21.18 | 9,957,398 | +0.05(+0.22%) |
Oct 08, 2018 | 21.35 | 21.49 | 21.00 | 21.13 | 8,522,419 | -0.49(-2.26%) |
Oct 05, 2018 | 21.88 | 22.16 | 21.26 | 21.62 | 10,315,611 | -0.29(-1.31%) |
Oct 04, 2018 | 22.00 | 22.29 | 21.64 | 21.91 | 11,855,984 | -0.25(-1.13%) |
Oct 03, 2018 | 21.83 | 22.35 | 21.55 | 22.16 | 13,617,082 | +0.44(+2.04%) |
Oct 02, 2018 | 21.98 | 22.05 | 21.62 | 21.71 | 10,707,237 | -0.32(-1.47%) |
Oct 01, 2018 | 21.64 | 22.15 | 21.48 | 22.04 | 15,507,507 | +0.54(+2.49%) |
Sep 28, 2018 | 20.96 | 21.86 | 20.92 | 21.50 | 12,884,526 | +0.51(+2.42%) |
Sep 27, 2018 | 20.99 | 21.15 | 20.80 | 20.99 | 11,681,843 | +0.27(+1.29%) |
Sep 26, 2018 | 20.68 | 21.15 | 20.52 | 20.72 | 14,179,712 | -0.05(-0.22%) |
Sep 25, 2018 | 20.83 | 20.95 | 20.59 | 20.77 | 15,098,412 | +0.14(+0.67%) |
Sep 24, 2018 | 20.51 | 21.02 | 20.41 | 20.63 | 18,735,436 | +0.44(+2.20%) |
Sep 21, 2018 | 19.92 | 20.27 | 19.86 | 20.19 | 12,620,109 | +0.29(+1.44%) |
Sep 20, 2018 | 20.27 | 20.39 | 19.73 | 19.90 | 8,628,064 | -0.19(-0.97%) |
Sep 19, 2018 | 19.81 | 20.30 | 19.78 | 20.10 | 8,671,661 | +0.24(+1.21%) |
Sep 18, 2018 | 19.47 | 20.04 | 19.39 | 19.86 | 9,642,043 | +0.58(+3.02%) |
Sep 17, 2018 | 19.39 | 19.45 | 19.19 | 19.27 | 6,342,779 | -0.01(-0.05%) |
Sep 14, 2018 | 19.08 | 19.42 | 19.02 | 19.28 | 8,758,779 | +0.19(+1.02%) |
Sep 13, 2018 | 18.89 | 19.14 | 18.66 | 19.09 | 8,221,767 | +0.10(+0.54%) |
Sep 12, 2018 | 19.24 | 19.37 | 18.85 | 18.99 | 9,399,681 | +0.02(+0.10%) |
Sep 11, 2018 | 18.68 | 19.14 | 18.54 | 18.97 | 10,555,279 | +0.18(+0.93%) |
Sep 10, 2018 | 19.07 | 19.20 | 18.79 | 18.79 | 6,367,983 | -0.16(-0.83%) |
Sep 07, 2018 | 18.57 | 18.98 | 18.31 | 18.95 | 7,467,121 | +0.15(+0.79%) |
Sep 06, 2018 | 19.53 | 19.55 | 18.58 | 18.80 | 13,848,827 | -0.79(-4.01%) |
Sep 05, 2018 | 19.40 | 19.64 | 19.21 | 19.59 | 11,258,033 | +0.14(+0.71%) |