Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.25 | 22.42 | 21.34 | 21.51 | 5,402,007 | -0.78(-3.50%) |
Nov 29, 2018 | 22.32 | 22.43 | 22.15 | 22.30 | 5,049,193 | -0.04(-0.18%) |
Nov 28, 2018 | 21.93 | 22.40 | 21.92 | 22.33 | 4,022,526 | +0.39(+1.80%) |
Nov 27, 2018 | 22.08 | 22.26 | 21.89 | 21.94 | 3,389,752 | -0.21(-0.93%) |
Nov 26, 2018 | 22.26 | 22.30 | 21.91 | 22.15 | 2,753,641 | +0.08(+0.36%) |
Nov 23, 2018 | 21.87 | 22.17 | 21.77 | 22.07 | 1,141,122 | +0.15(+0.68%) |
Nov 21, 2018 | 21.92 | 21.92 | 21.92 | 0 | +0.02(+0.11%) | |
Nov 20, 2018 | 21.85 | 22.14 | 21.81 | 21.89 | 2,540,792 | -0.18(-0.82%) |
Nov 19, 2018 | 22.34 | 22.60 | 22.02 | 22.07 | 3,329,533 | -0.33(-1.48%) |
Nov 16, 2018 | 22.12 | 22.52 | 22.02 | 22.41 | 2,059,188 | +0.17(+0.75%) |
Nov 15, 2018 | 22.19 | 22.28 | 21.81 | 22.24 | 3,414,620 | -0.06(-0.25%) |
Nov 14, 2018 | 22.35 | 22.52 | 22.09 | 22.30 | 2,345,309 | +0.09(+0.39%) |
Nov 13, 2018 | 22.48 | 22.69 | 22.10 | 22.21 | 3,496,349 | -0.21(-0.92%) |
Nov 12, 2018 | 22.74 | 23.02 | 22.36 | 22.41 | 4,438,139 | -0.27(-1.18%) |
Nov 09, 2018 | 22.37 | 22.74 | 22.25 | 22.68 | 3,554,719 | +0.32(+1.41%) |
Nov 08, 2018 | 22.27 | 22.41 | 22.12 | 22.37 | 4,161,655 | +0.01(+0.04%) |
Nov 07, 2018 | 21.71 | 22.41 | 21.71 | 22.36 | 3,346,327 | +0.75(+3.47%) |
Nov 06, 2018 | 21.31 | 21.64 | 21.21 | 21.61 | 2,519,932 | +0.30(+1.41%) |
Nov 05, 2018 | 21.45 | 21.69 | 21.18 | 21.31 | 2,979,877 | -0.11(-0.52%) |
Nov 02, 2018 | 20.95 | 21.49 | 20.82 | 21.42 | 3,798,168 | +0.53(+2.53%) |
Nov 01, 2018 | 21.06 | 21.09 | 20.83 | 20.89 | 2,670,340 | -0.06(-0.30%) |
Oct 31, 2018 | 21.19 | 21.24 | 20.76 | 20.95 | 4,799,297 | -0.05(-0.23%) |
Oct 30, 2018 | 20.34 | 21.04 | 20.34 | 21.00 | 3,123,302 | +0.69(+3.38%) |
Oct 29, 2018 | 20.38 | 20.71 | 20.07 | 20.31 | 3,916,783 | +0.18(+0.90%) |
Oct 26, 2018 | 20.29 | 20.38 | 19.99 | 20.13 | 3,528,246 | -0.32(-1.54%) |
Oct 25, 2018 | 20.23 | 20.63 | 20.13 | 20.45 | 2,381,635 | +0.29(+1.45%) |
Oct 24, 2018 | 20.78 | 21.05 | 20.13 | 20.16 | 2,826,414 | -0.66(-3.19%) |
Oct 23, 2018 | 20.08 | 20.95 | 20.05 | 20.82 | 3,557,659 | +0.43(+2.09%) |
Oct 22, 2018 | 20.42 | 20.53 | 20.32 | 20.39 | 2,802,521 | +0.02(+0.08%) |
Oct 19, 2018 | 20.57 | 20.67 | 20.36 | 20.38 | 2,627,279 | -0.14(-0.69%) |
Oct 18, 2018 | 20.85 | 20.90 | 20.36 | 20.52 | 3,426,564 | -0.42(-2.00%) |
Oct 17, 2018 | 21.13 | 21.21 | 20.79 | 20.94 | 2,458,484 | -0.19(-0.90%) |
Oct 16, 2018 | 20.59 | 21.17 | 20.36 | 21.13 | 3,015,522 | +0.67(+3.28%) |
Oct 15, 2018 | 20.26 | 20.55 | 20.18 | 20.46 | 3,447,543 | +0.17(+0.86%) |
Oct 12, 2018 | 20.70 | 20.77 | 20.00 | 20.28 | 3,129,378 | -0.22(-1.08%) |
Oct 11, 2018 | 20.98 | 21.33 | 20.47 | 20.50 | 6,094,039 | -0.51(-2.41%) |
Oct 10, 2018 | 21.08 | 21.49 | 20.97 | 21.01 | 5,787,845 | -0.12(-0.56%) |
Oct 09, 2018 | 21.00 | 21.24 | 20.68 | 21.13 | 3,831,973 | +0.20(+0.94%) |
Oct 08, 2018 | 20.02 | 21.00 | 19.95 | 20.93 | 3,452,019 | +0.84(+4.21%) |
Oct 05, 2018 | 19.77 | 20.11 | 19.52 | 20.08 | 3,587,271 | +0.30(+1.52%) |
Oct 04, 2018 | 19.94 | 20.06 | 19.60 | 19.78 | 3,550,188 | -0.24(-1.22%) |
Oct 03, 2018 | 20.53 | 20.53 | 19.97 | 20.03 | 3,769,310 | -0.44(-2.16%) |
Oct 02, 2018 | 20.54 | 20.72 | 20.44 | 20.47 | 2,754,256 | -0.06(-0.31%) |
Oct 01, 2018 | 20.41 | 20.78 | 20.41 | 20.53 | 3,462,877 | +0.21(+1.01%) |
Sep 28, 2018 | 20.59 | 20.65 | 20.32 | 20.33 | 4,192,096 | -0.17(-0.85%) |
Sep 27, 2018 | 20.33 | 20.57 | 20.26 | 20.50 | 1,972,603 | +0.14(+0.70%) |
Sep 26, 2018 | 20.26 | 20.61 | 20.26 | 20.36 | 3,305,425 | +0.21(+1.02%) |
Sep 25, 2018 | 20.13 | 20.25 | 20.03 | 20.16 | 3,086,008 | +0.09(+0.47%) |
Sep 24, 2018 | 20.56 | 20.65 | 19.95 | 20.06 | 5,799,019 | -0.56(-2.72%) |
Sep 21, 2018 | 20.46 | 20.76 | 20.33 | 20.62 | 6,114,233 | +0.30(+1.48%) |
Sep 20, 2018 | 20.11 | 20.32 | 20.01 | 20.32 | 2,409,557 | +0.30(+1.50%) |
Sep 19, 2018 | 20.01 | 20.21 | 19.99 | 20.02 | 2,797,317 | +0.05(+0.24%) |
Sep 18, 2018 | 19.68 | 19.97 | 19.48 | 19.97 | 2,914,678 | +0.34(+1.73%) |
Sep 17, 2018 | 19.81 | 20.05 | 19.60 | 19.63 | 3,496,719 | -0.11(-0.56%) |
Sep 14, 2018 | 19.67 | 19.80 | 19.52 | 19.75 | 4,503,691 | +0.06(+0.32%) |
Sep 13, 2018 | 20.20 | 20.20 | 19.61 | 19.68 | 2,860,050 | -0.49(-2.43%) |
Sep 12, 2018 | 20.07 | 20.25 | 19.97 | 20.17 | 2,372,671 | +0.04(+0.20%) |
Sep 11, 2018 | 20.08 | 20.18 | 19.87 | 20.13 | 2,886,272 | +0.00(+0.00%) |
Sep 10, 2018 | 20.54 | 20.62 | 19.91 | 20.13 | 4,104,787 | -0.33(-1.61%) |
Sep 07, 2018 | 20.64 | 20.69 | 20.44 | 20.46 | 2,064,539 | -0.23(-1.10%) |
Sep 06, 2018 | 20.59 | 20.75 | 20.52 | 20.69 | 2,361,042 | +0.13(+0.61%) |
Sep 05, 2018 | 20.89 | 20.97 | 20.52 | 20.56 | 4,578,893 | -0.33(-1.57%) |