Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.27 | 17.45 | 16.72 | 17.11 | 2,391,700 | -0.59(-3.33%) |
Nov 29, 2018 | 17.40 | 17.85 | 17.24 | 17.70 | 1,472,877 | +0.50(+2.91%) |
Nov 28, 2018 | 17.04 | 17.40 | 16.56 | 17.20 | 1,531,714 | +0.15(+0.88%) |
Nov 27, 2018 | 17.11 | 17.40 | 16.65 | 17.05 | 1,476,871 | -0.23(-1.33%) |
Nov 26, 2018 | 16.86 | 17.75 | 16.86 | 17.28 | 2,071,460 | +0.69(+4.16%) |
Nov 23, 2018 | 16.67 | 17.04 | 16.56 | 16.59 | 935,500 | -0.90(-5.15%) |
Nov 21, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.85(+5.11%) | |
Nov 20, 2018 | 17.28 | 17.31 | 16.51 | 16.64 | 2,097,355 | -1.17(-6.57%) |
Nov 19, 2018 | 17.51 | 18.00 | 17.10 | 17.81 | 1,677,185 | -0.07(-0.39%) |
Nov 16, 2018 | 18.20 | 18.63 | 17.56 | 17.88 | 1,640,100 | -0.16(-0.89%) |
Nov 15, 2018 | 17.16 | 18.09 | 17.11 | 18.04 | 1,984,874 | +0.76(+4.40%) |
Nov 14, 2018 | 17.48 | 17.86 | 16.98 | 17.28 | 2,724,208 | +0.34(+2.01%) |
Nov 13, 2018 | 18.57 | 18.60 | 16.91 | 16.94 | 3,414,075 | -1.63(-8.78%) |
Nov 12, 2018 | 19.46 | 19.58 | 18.54 | 18.57 | 1,940,915 | -0.46(-2.42%) |
Nov 09, 2018 | 18.90 | 19.14 | 18.36 | 19.03 | 4,525,800 | -0.26(-1.35%) |
Nov 08, 2018 | 20.26 | 20.41 | 19.24 | 19.29 | 2,596,920 | -1.11(-5.44%) |
Nov 07, 2018 | 19.55 | 20.51 | 19.15 | 20.40 | 3,988,783 | +1.41(+7.42%) |
Nov 06, 2018 | 19.04 | 19.75 | 17.56 | 18.99 | 5,537,598 | +0.67(+3.66%) |
Nov 05, 2018 | 18.16 | 18.70 | 17.94 | 18.32 | 3,133,995 | +0.61(+3.44%) |
Nov 02, 2018 | 18.63 | 18.92 | 17.63 | 17.71 | 2,889,900 | -0.91(-4.89%) |
Nov 01, 2018 | 18.29 | 18.83 | 17.98 | 18.62 | 1,624,422 | +0.41(+2.25%) |
Oct 31, 2018 | 18.05 | 18.94 | 17.98 | 18.21 | 2,476,233 | +0.47(+2.65%) |
Oct 30, 2018 | 16.93 | 17.76 | 16.81 | 17.74 | 2,539,465 | +0.49(+2.84%) |
Oct 29, 2018 | 18.26 | 18.41 | 16.84 | 17.25 | 1,895,374 | -0.97(-5.32%) |
Oct 26, 2018 | 18.12 | 18.35 | 17.32 | 18.22 | 2,502,200 | -0.31(-1.67%) |
Oct 25, 2018 | 18.38 | 18.72 | 17.91 | 18.53 | 3,197,372 | +0.43(+2.38%) |
Oct 24, 2018 | 20.34 | 20.81 | 18.07 | 18.10 | 2,481,926 | -1.87(-9.36%) |
Oct 23, 2018 | 20.73 | 20.74 | 19.86 | 19.97 | 2,161,042 | -1.37(-6.42%) |
Oct 22, 2018 | 21.33 | 21.51 | 20.96 | 21.34 | 1,488,485 | -0.06(-0.28%) |
Oct 19, 2018 | 21.79 | 22.16 | 21.27 | 21.40 | 1,547,600 | -0.13(-0.60%) |
Oct 18, 2018 | 21.32 | 21.68 | 20.69 | 21.53 | 1,409,934 | -0.17(-0.78%) |
Oct 17, 2018 | 22.47 | 22.75 | 21.39 | 21.70 | 1,567,840 | -0.86(-3.81%) |
Oct 16, 2018 | 22.52 | 22.96 | 22.10 | 22.56 | 1,744,163 | +0.13(+0.58%) |
Oct 15, 2018 | 22.88 | 23.01 | 21.96 | 22.43 | 2,103,401 | +0.35(+1.59%) |
Oct 12, 2018 | 22.43 | 22.49 | 21.55 | 22.08 | 1,404,600 | +0.34(+1.56%) |
Oct 11, 2018 | 22.53 | 22.92 | 21.67 | 21.74 | 2,261,674 | -1.06(-4.65%) |
Oct 10, 2018 | 23.84 | 23.90 | 22.54 | 22.80 | 2,208,195 | -1.15(-4.80%) |
Oct 09, 2018 | 23.81 | 24.43 | 23.55 | 23.95 | 1,927,481 | +0.30(+1.27%) |
Oct 08, 2018 | 23.48 | 24.25 | 23.31 | 23.65 | 1,185,531 | -0.14(-0.59%) |
Oct 05, 2018 | 24.50 | 24.64 | 23.18 | 23.79 | 2,409,100 | -0.81(-3.29%) |
Oct 04, 2018 | 25.02 | 25.56 | 24.58 | 24.60 | 2,261,866 | -0.59(-2.34%) |
Oct 03, 2018 | 24.31 | 25.27 | 24.24 | 25.19 | 1,735,461 | +0.68(+2.77%) |
Oct 02, 2018 | 24.44 | 24.79 | 23.97 | 24.51 | 1,786,210 | -0.04(-0.16%) |
Oct 01, 2018 | 25.47 | 25.47 | 24.35 | 24.55 | 2,429,224 | -0.65(-2.58%) |
Sep 28, 2018 | 25.26 | 25.56 | 24.89 | 25.20 | 3,102,400 | -0.11(-0.43%) |
Sep 27, 2018 | 25.96 | 26.02 | 25.30 | 25.31 | 1,627,045 | -0.20(-0.78%) |
Sep 26, 2018 | 25.73 | 26.13 | 25.45 | 25.51 | 914,452 | -0.49(-1.88%) |
Sep 25, 2018 | 26.52 | 26.67 | 25.83 | 26.00 | 1,137,088 | -0.28(-1.07%) |
Sep 24, 2018 | 25.79 | 26.55 | 25.79 | 26.28 | 1,556,879 | +0.66(+2.58%) |
Sep 21, 2018 | 25.44 | 25.79 | 25.11 | 25.62 | 2,560,000 | +0.40(+1.59%) |
Sep 20, 2018 | 25.51 | 25.79 | 25.10 | 25.22 | 1,384,970 | -0.01(-0.04%) |
Sep 19, 2018 | 24.23 | 25.44 | 24.23 | 25.23 | 1,836,342 | +0.84(+3.44%) |
Sep 18, 2018 | 23.99 | 24.51 | 23.81 | 24.39 | 1,231,160 | +0.81(+3.44%) |
Sep 17, 2018 | 23.73 | 24.09 | 23.52 | 23.58 | 1,607,429 | -0.03(-0.13%) |
Sep 14, 2018 | 23.62 | 24.18 | 23.36 | 23.61 | 2,426,600 | -0.09(-0.38%) |
Sep 13, 2018 | 23.95 | 23.96 | 23.33 | 23.70 | 1,978,397 | -0.50(-2.07%) |
Sep 12, 2018 | 24.32 | 24.70 | 23.71 | 24.20 | 2,865,997 | +0.00(+0.00%) |
Sep 11, 2018 | 23.08 | 24.29 | 22.94 | 24.20 | 1,442,070 | +0.99(+4.27%) |
Sep 10, 2018 | 23.10 | 23.70 | 22.99 | 23.21 | 1,740,137 | +0.27(+1.18%) |
Sep 07, 2018 | 22.65 | 23.06 | 22.27 | 22.94 | 1,701,500 | +0.10(+0.44%) |
Sep 06, 2018 | 23.67 | 23.83 | 22.78 | 22.84 | 2,249,602 | -0.76(-3.22%) |
Sep 05, 2018 | 23.98 | 24.04 | 23.48 | 23.60 | 1,466,763 | -0.63(-2.60%) |