Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.99 | 14.20 | 13.77 | 13.95 | 7,878,500 | -0.23(-1.62%) |
Nov 29, 2018 | 13.72 | 14.48 | 13.63 | 14.18 | 9,318,187 | +0.54(+3.96%) |
Nov 28, 2018 | 13.21 | 13.65 | 12.97 | 13.64 | 5,431,581 | +0.44(+3.33%) |
Nov 27, 2018 | 13.37 | 13.62 | 13.08 | 13.20 | 5,614,851 | -0.21(-1.57%) |
Nov 26, 2018 | 13.41 | 13.58 | 13.20 | 13.41 | 3,528,208 | +0.16(+1.21%) |
Nov 23, 2018 | 12.98 | 13.37 | 12.89 | 13.25 | 3,356,700 | -0.36(-2.65%) |
Nov 21, 2018 | 13.61 | 13.61 | 13.61 | 0 | +0.24(+1.80%) | |
Nov 20, 2018 | 13.61 | 13.70 | 13.19 | 13.37 | 7,191,529 | -0.63(-4.50%) |
Nov 19, 2018 | 13.99 | 14.23 | 13.82 | 14.00 | 4,983,577 | -0.32(-2.23%) |
Nov 16, 2018 | 14.41 | 14.62 | 13.98 | 14.32 | 6,661,600 | -0.07(-0.49%) |
Nov 15, 2018 | 13.89 | 14.54 | 13.87 | 14.39 | 6,339,570 | +0.31(+2.20%) |
Nov 14, 2018 | 14.61 | 14.76 | 13.81 | 14.08 | 8,934,833 | -0.12(-0.85%) |
Nov 13, 2018 | 15.00 | 15.12 | 14.09 | 14.20 | 12,358,876 | -0.82(-5.46%) |
Nov 12, 2018 | 15.75 | 15.91 | 15.01 | 15.02 | 5,977,377 | -0.52(-3.35%) |
Nov 09, 2018 | 15.11 | 15.72 | 15.01 | 15.54 | 6,693,700 | -0.04(-0.26%) |
Nov 08, 2018 | 16.38 | 16.51 | 15.53 | 15.58 | 5,751,303 | -0.87(-5.29%) |
Nov 07, 2018 | 16.19 | 16.51 | 15.87 | 16.45 | 6,228,511 | +0.57(+3.59%) |
Nov 06, 2018 | 16.10 | 16.26 | 15.67 | 15.88 | 4,637,649 | -0.23(-1.43%) |
Nov 05, 2018 | 16.43 | 16.66 | 15.92 | 16.11 | 6,916,694 | +0.06(+0.37%) |
Nov 02, 2018 | 16.11 | 16.79 | 15.98 | 16.05 | 8,987,500 | -0.17(-1.05%) |
Nov 01, 2018 | 16.05 | 16.65 | 15.50 | 16.22 | 15,560,105 | +0.18(+1.12%) |
Oct 31, 2018 | 15.91 | 16.52 | 15.87 | 16.04 | 12,348,073 | +0.38(+2.43%) |
Oct 30, 2018 | 15.22 | 15.72 | 14.89 | 15.66 | 7,156,894 | +0.27(+1.75%) |
Oct 29, 2018 | 16.41 | 16.56 | 15.11 | 15.39 | 6,577,684 | -0.92(-5.64%) |
Oct 26, 2018 | 16.20 | 16.61 | 15.87 | 16.31 | 5,283,000 | -0.18(-1.09%) |
Oct 25, 2018 | 16.58 | 16.75 | 16.23 | 16.49 | 6,211,091 | +0.27(+1.66%) |
Oct 24, 2018 | 17.48 | 17.49 | 16.19 | 16.22 | 7,068,336 | -0.96(-5.59%) |
Oct 23, 2018 | 17.47 | 17.50 | 16.87 | 17.18 | 8,144,435 | -0.78(-4.34%) |
Oct 22, 2018 | 18.00 | 18.20 | 17.66 | 17.96 | 3,765,583 | -0.17(-0.94%) |
Oct 19, 2018 | 18.35 | 18.65 | 18.00 | 18.13 | 5,248,700 | -0.12(-0.66%) |
Oct 18, 2018 | 18.22 | 18.47 | 17.94 | 18.25 | 7,660,477 | -0.30(-1.62%) |
Oct 17, 2018 | 18.95 | 18.95 | 18.25 | 18.55 | 4,771,139 | -0.48(-2.52%) |
Oct 16, 2018 | 18.96 | 19.05 | 18.73 | 19.03 | 4,761,620 | +0.16(+0.85%) |
Oct 15, 2018 | 18.71 | 19.08 | 18.34 | 18.87 | 5,672,236 | +0.27(+1.45%) |
Oct 12, 2018 | 18.62 | 18.74 | 17.87 | 18.60 | 7,429,800 | +0.43(+2.37%) |
Oct 11, 2018 | 18.74 | 18.95 | 18.15 | 18.17 | 6,668,872 | -0.82(-4.32%) |
Oct 10, 2018 | 20.11 | 20.22 | 18.95 | 18.99 | 6,720,553 | -1.25(-6.18%) |
Oct 09, 2018 | 19.90 | 20.62 | 19.86 | 20.24 | 7,934,952 | +0.29(+1.45%) |
Oct 08, 2018 | 20.15 | 20.32 | 19.70 | 19.95 | 5,521,834 | -0.37(-1.82%) |
Oct 05, 2018 | 20.15 | 20.50 | 20.08 | 20.32 | 7,299,500 | +0.13(+0.64%) |
Oct 04, 2018 | 20.40 | 20.80 | 20.01 | 20.19 | 8,642,736 | -0.34(-1.66%) |
Oct 03, 2018 | 20.18 | 20.60 | 19.77 | 20.53 | 8,532,459 | +0.45(+2.24%) |
Oct 02, 2018 | 20.06 | 20.44 | 19.77 | 20.08 | 6,669,537 | +0.06(+0.30%) |
Oct 01, 2018 | 20.25 | 20.40 | 20.00 | 20.02 | 7,802,482 | -0.10(-0.50%) |
Sep 28, 2018 | 19.60 | 20.37 | 19.48 | 20.12 | 10,199,300 | +0.47(+2.39%) |
Sep 27, 2018 | 19.46 | 19.72 | 19.29 | 19.65 | 5,534,051 | +0.45(+2.34%) |
Sep 26, 2018 | 19.19 | 19.37 | 18.99 | 19.20 | 6,227,521 | -0.17(-0.88%) |
Sep 25, 2018 | 19.11 | 19.50 | 19.08 | 19.37 | 5,741,854 | +0.38(+2.00%) |
Sep 24, 2018 | 18.71 | 19.12 | 18.68 | 18.99 | 4,889,094 | +0.55(+2.98%) |
Sep 21, 2018 | 18.50 | 18.75 | 18.36 | 18.44 | 5,879,400 | +0.02(+0.11%) |
Sep 20, 2018 | 18.78 | 18.85 | 18.31 | 18.42 | 4,829,554 | -0.17(-0.91%) |
Sep 19, 2018 | 18.39 | 18.80 | 18.27 | 18.59 | 5,122,297 | +0.20(+1.09%) |
Sep 18, 2018 | 18.01 | 18.63 | 17.96 | 18.39 | 5,762,429 | +0.62(+3.49%) |
Sep 17, 2018 | 17.91 | 18.11 | 17.74 | 17.77 | 3,051,871 | -0.09(-0.50%) |
Sep 14, 2018 | 17.90 | 18.29 | 17.84 | 17.86 | 3,322,300 | +0.05(+0.28%) |
Sep 13, 2018 | 17.83 | 17.94 | 17.46 | 17.81 | 4,264,730 | -0.13(-0.72%) |
Sep 12, 2018 | 18.33 | 18.49 | 17.86 | 17.94 | 4,644,763 | -0.08(-0.44%) |
Sep 11, 2018 | 17.21 | 18.08 | 17.21 | 18.02 | 4,403,274 | +0.73(+4.22%) |
Sep 10, 2018 | 17.70 | 17.80 | 17.25 | 17.29 | 4,056,795 | -0.31(-1.76%) |
Sep 07, 2018 | 17.15 | 17.64 | 16.94 | 17.60 | 6,808,600 | +0.17(+0.98%) |
Sep 06, 2018 | 18.01 | 18.07 | 17.32 | 17.43 | 7,033,748 | -0.61(-3.38%) |
Sep 05, 2018 | 18.20 | 18.33 | 17.62 | 18.04 | 7,989,406 | -0.36(-1.96%) |