Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.00 | 19.72 | 19.00 | 19.71 | 1,505,900 | +0.74(+3.90%) |
Nov 29, 2018 | 18.73 | 19.27 | 18.70 | 18.97 | 1,068,589 | +0.18(+0.96%) |
Nov 28, 2018 | 18.19 | 18.82 | 18.04 | 18.79 | 657,408 | +0.85(+4.74%) |
Nov 27, 2018 | 18.25 | 18.34 | 17.87 | 17.94 | 544,757 | -0.43(-2.34%) |
Nov 26, 2018 | 18.10 | 18.42 | 17.86 | 18.37 | 636,262 | +0.54(+3.03%) |
Nov 23, 2018 | 17.13 | 17.89 | 17.13 | 17.83 | 504,800 | +0.41(+2.35%) |
Nov 21, 2018 | 17.42 | 17.42 | 17.42 | 0 | +0.01(+0.06%) | |
Nov 20, 2018 | 16.89 | 17.48 | 16.51 | 17.41 | 1,148,049 | +0.03(+0.17%) |
Nov 19, 2018 | 18.51 | 18.65 | 17.33 | 17.38 | 907,331 | -1.20(-6.46%) |
Nov 16, 2018 | 18.35 | 18.71 | 18.15 | 18.58 | 977,600 | -0.02(-0.11%) |
Nov 15, 2018 | 18.07 | 18.61 | 17.89 | 18.60 | 655,266 | +0.43(+2.37%) |
Nov 14, 2018 | 18.52 | 18.81 | 18.06 | 18.17 | 1,074,981 | -0.09(-0.49%) |
Nov 13, 2018 | 18.18 | 18.67 | 18.05 | 18.26 | 1,381,180 | +0.23(+1.28%) |
Nov 12, 2018 | 18.45 | 18.55 | 17.97 | 18.03 | 1,175,881 | -0.54(-2.91%) |
Nov 09, 2018 | 18.78 | 18.78 | 18.02 | 18.57 | 1,265,900 | -0.30(-1.59%) |
Nov 08, 2018 | 19.23 | 19.26 | 18.45 | 18.87 | 1,795,252 | -0.37(-1.92%) |
Nov 07, 2018 | 18.28 | 19.63 | 18.28 | 19.24 | 1,561,471 | +1.11(+6.12%) |
Nov 06, 2018 | 17.38 | 18.15 | 17.38 | 18.13 | 628,906 | +0.67(+3.84%) |
Nov 05, 2018 | 17.76 | 17.87 | 17.13 | 17.46 | 916,938 | -0.38(-2.13%) |
Nov 02, 2018 | 18.26 | 18.59 | 17.68 | 17.84 | 1,266,700 | -0.09(-0.50%) |
Nov 01, 2018 | 17.28 | 18.03 | 16.84 | 17.93 | 1,292,553 | +0.74(+4.30%) |
Oct 31, 2018 | 16.71 | 17.28 | 16.71 | 17.19 | 1,394,167 | +0.70(+4.24%) |
Oct 30, 2018 | 15.21 | 16.95 | 15.13 | 16.49 | 3,686,106 | +0.13(+0.79%) |
Oct 29, 2018 | 17.02 | 17.43 | 16.15 | 16.36 | 1,623,417 | -0.24(-1.45%) |
Oct 26, 2018 | 16.85 | 17.13 | 16.42 | 16.60 | 1,053,900 | -0.70(-4.05%) |
Oct 25, 2018 | 16.86 | 17.54 | 16.83 | 17.30 | 1,734,145 | +0.46(+2.73%) |
Oct 24, 2018 | 18.15 | 18.22 | 16.78 | 16.84 | 1,196,322 | -1.49(-8.13%) |
Oct 23, 2018 | 18.24 | 18.53 | 17.96 | 18.33 | 525,154 | -0.15(-0.81%) |
Oct 22, 2018 | 17.93 | 18.68 | 17.78 | 18.48 | 645,413 | +0.67(+3.76%) |
Oct 19, 2018 | 18.36 | 18.63 | 17.80 | 17.81 | 777,800 | -0.39(-2.14%) |
Oct 18, 2018 | 18.96 | 19.03 | 18.12 | 18.20 | 1,204,655 | -0.82(-4.31%) |
Oct 17, 2018 | 18.89 | 19.09 | 18.68 | 19.02 | 671,922 | +0.07(+0.37%) |
Oct 16, 2018 | 18.47 | 18.97 | 18.37 | 18.95 | 799,766 | +0.75(+4.12%) |
Oct 15, 2018 | 18.31 | 18.35 | 17.87 | 18.20 | 463,201 | -0.12(-0.66%) |
Oct 12, 2018 | 18.29 | 18.64 | 18.07 | 18.32 | 1,120,700 | +0.53(+2.98%) |
Oct 11, 2018 | 17.92 | 18.44 | 17.70 | 17.79 | 882,492 | -0.23(-1.28%) |
Oct 10, 2018 | 18.98 | 18.98 | 17.92 | 18.02 | 1,171,328 | -0.91(-4.81%) |
Oct 09, 2018 | 19.38 | 19.66 | 18.89 | 18.93 | 821,895 | -0.54(-2.77%) |
Oct 08, 2018 | 20.18 | 20.23 | 19.21 | 19.47 | 548,345 | -0.82(-4.04%) |
Oct 05, 2018 | 20.19 | 20.47 | 19.82 | 20.29 | 632,500 | +0.12(+0.59%) |
Oct 04, 2018 | 20.36 | 20.70 | 20.12 | 20.17 | 572,614 | -0.32(-1.56%) |
Oct 03, 2018 | 20.24 | 20.59 | 20.03 | 20.49 | 475,086 | +0.40(+1.99%) |
Oct 02, 2018 | 20.44 | 20.52 | 19.93 | 20.09 | 459,720 | -0.42(-2.05%) |
Oct 01, 2018 | 21.42 | 21.48 | 20.43 | 20.51 | 551,093 | -0.74(-3.48%) |
Sep 28, 2018 | 21.35 | 21.75 | 21.20 | 21.25 | 665,700 | -0.20(-0.93%) |
Sep 27, 2018 | 21.45 | 21.80 | 21.40 | 21.45 | 610,811 | +0.10(+0.47%) |
Sep 26, 2018 | 21.75 | 21.90 | 21.30 | 21.35 | 847,673 | -0.35(-1.61%) |
Sep 25, 2018 | 21.50 | 21.75 | 21.35 | 21.70 | 1,179,860 | +0.25(+1.17%) |
Sep 24, 2018 | 21.15 | 21.50 | 20.95 | 21.45 | 965,855 | +0.25(+1.18%) |
Sep 21, 2018 | 21.75 | 21.85 | 21.15 | 21.20 | 1,578,100 | -0.55(-2.53%) |
Sep 20, 2018 | 21.55 | 21.95 | 21.23 | 21.75 | 877,865 | +0.25(+1.16%) |
Sep 19, 2018 | 21.95 | 22.10 | 21.20 | 21.50 | 979,272 | -0.45(-2.05%) |
Sep 18, 2018 | 21.85 | 22.20 | 21.85 | 21.95 | 477,401 | +0.10(+0.46%) |
Sep 17, 2018 | 22.60 | 22.70 | 21.80 | 21.85 | 1,011,448 | -0.90(-3.96%) |
Sep 14, 2018 | 22.75 | 22.85 | 22.50 | 22.75 | 598,000 | +0.00(+0.00%) |
Sep 13, 2018 | 23.25 | 23.50 | 22.50 | 22.75 | 546,003 | -0.45(-1.94%) |
Sep 12, 2018 | 23.05 | 23.30 | 22.60 | 23.20 | 433,565 | +0.20(+0.87%) |
Sep 11, 2018 | 22.50 | 23.30 | 22.50 | 23.00 | 664,585 | +0.30(+1.32%) |
Sep 10, 2018 | 22.85 | 23.05 | 22.55 | 22.70 | 594,371 | +0.00(+0.00%) |
Sep 07, 2018 | 22.55 | 23.20 | 22.50 | 22.70 | 377,800 | +0.05(+0.22%) |
Sep 06, 2018 | 22.70 | 22.95 | 22.50 | 22.65 | 387,632 | +0.05(+0.22%) |
Sep 05, 2018 | 23.10 | 23.15 | 22.15 | 22.60 | 662,054 | -0.60(-2.59%) |