Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.23 | 23.52 | 22.32 | 23.31 | 552,399 | +0.08(+0.36%) |
Nov 29, 2018 | 21.96 | 23.51 | 21.91 | 23.22 | 758,800 | +1.06(+4.77%) |
Nov 28, 2018 | 20.89 | 22.20 | 20.48 | 22.17 | 1,274,976 | +1.59(+7.73%) |
Nov 27, 2018 | 21.99 | 22.23 | 20.37 | 20.58 | 792,178 | -1.23(-5.66%) |
Nov 26, 2018 | 22.55 | 22.84 | 21.16 | 21.81 | 1,137,031 | -0.63(-2.83%) |
Nov 23, 2018 | 21.75 | 22.72 | 21.66 | 22.45 | 614,000 | +0.42(+1.92%) |
Nov 21, 2018 | 22.02 | 22.02 | 22.02 | 0 | +0.87(+4.12%) | |
Nov 20, 2018 | 21.36 | 21.99 | 20.81 | 21.15 | 1,163,656 | -1.21(-5.41%) |
Nov 19, 2018 | 22.71 | 22.71 | 21.60 | 22.36 | 591,522 | -0.36(-1.56%) |
Nov 16, 2018 | 22.09 | 23.05 | 21.96 | 22.72 | 1,141,688 | +0.43(+1.94%) |
Nov 15, 2018 | 21.44 | 22.61 | 21.06 | 22.29 | 920,766 | +1.00(+4.69%) |
Nov 14, 2018 | 19.88 | 21.38 | 19.87 | 21.29 | 870,795 | +1.68(+8.59%) |
Nov 13, 2018 | 20.57 | 21.05 | 19.56 | 19.60 | 840,425 | -0.85(-4.14%) |
Nov 12, 2018 | 21.14 | 21.41 | 20.34 | 20.45 | 562,265 | -0.91(-4.28%) |
Nov 09, 2018 | 21.84 | 21.97 | 20.97 | 21.36 | 1,068,500 | -0.63(-2.88%) |
Nov 08, 2018 | 22.19 | 22.95 | 21.85 | 22.00 | 580,844 | -0.32(-1.44%) |
Nov 07, 2018 | 22.40 | 22.76 | 21.95 | 22.32 | 445,284 | +0.02(+0.08%) |
Nov 06, 2018 | 22.46 | 23.11 | 22.03 | 22.30 | 545,912 | -0.17(-0.75%) |
Nov 05, 2018 | 22.58 | 23.17 | 22.12 | 22.47 | 842,631 | -0.21(-0.93%) |
Nov 02, 2018 | 22.84 | 23.07 | 21.65 | 22.68 | 1,363,972 | +0.13(+0.56%) |
Nov 01, 2018 | 19.97 | 22.83 | 19.73 | 22.56 | 2,893,611 | +3.05(+15.66%) |
Oct 31, 2018 | 19.31 | 19.78 | 18.80 | 19.50 | 1,914,571 | +0.22(+1.14%) |
Oct 30, 2018 | 18.91 | 19.44 | 18.69 | 19.28 | 1,434,741 | +0.41(+2.20%) |
Oct 29, 2018 | 19.86 | 19.89 | 18.42 | 18.87 | 1,526,097 | -0.56(-2.87%) |
Oct 26, 2018 | 19.75 | 19.99 | 19.16 | 19.43 | 1,652,705 | -0.32(-1.63%) |
Oct 25, 2018 | 18.77 | 20.31 | 18.73 | 19.75 | 1,509,407 | +1.06(+5.66%) |
Oct 24, 2018 | 19.04 | 19.65 | 18.61 | 18.69 | 1,157,701 | -0.30(-1.56%) |
Oct 23, 2018 | 18.78 | 19.23 | 18.44 | 18.99 | 1,051,843 | -0.29(-1.49%) |
Oct 22, 2018 | 19.69 | 19.88 | 18.88 | 19.27 | 701,103 | -0.08(-0.44%) |
Oct 19, 2018 | 19.16 | 20.07 | 18.84 | 19.36 | 684,587 | +0.37(+1.96%) |
Oct 18, 2018 | 19.33 | 19.53 | 18.78 | 18.99 | 867,464 | -0.58(-2.94%) |
Oct 17, 2018 | 20.26 | 20.30 | 19.29 | 19.56 | 1,262,487 | -0.93(-4.54%) |
Oct 16, 2018 | 21.23 | 21.40 | 20.13 | 20.49 | 1,340,483 | -0.50(-2.38%) |
Oct 15, 2018 | 20.86 | 22.07 | 19.86 | 20.99 | 1,137,460 | +0.18(+0.85%) |
Oct 12, 2018 | 18.76 | 21.07 | 18.76 | 20.81 | 2,308,797 | +2.51(+13.72%) |
Oct 11, 2018 | 18.52 | 19.16 | 17.34 | 18.30 | 1,753,116 | -0.32(-1.73%) |
Oct 10, 2018 | 19.99 | 20.06 | 18.35 | 18.62 | 1,458,081 | -1.30(-6.54%) |
Oct 09, 2018 | 20.84 | 21.19 | 19.22 | 19.93 | 1,483,735 | -1.11(-5.27%) |
Oct 08, 2018 | 20.96 | 21.23 | 20.03 | 21.03 | 891,144 | +0.58(+2.85%) |
Oct 05, 2018 | 20.75 | 21.40 | 20.32 | 20.45 | 1,203,289 | -0.17(-0.82%) |
Oct 04, 2018 | 22.75 | 22.75 | 20.53 | 20.62 | 1,528,389 | -2.13(-9.37%) |
Oct 03, 2018 | 24.82 | 25.12 | 22.55 | 22.75 | 1,845,986 | -0.79(-3.34%) |
Oct 02, 2018 | 22.24 | 24.02 | 22.20 | 23.54 | 1,832,740 | +1.65(+7.53%) |
Oct 01, 2018 | 21.82 | 22.79 | 20.44 | 21.89 | 1,514,613 | +0.38(+1.77%) |
Sep 28, 2018 | 22.74 | 22.74 | 20.60 | 21.51 | 1,981,401 | -1.32(-5.78%) |
Sep 27, 2018 | 24.28 | 24.98 | 22.28 | 22.83 | 2,124,122 | -1.93(-7.79%) |
Sep 26, 2018 | 25.65 | 26.93 | 24.10 | 24.76 | 1,569,592 | -0.42(-1.68%) |
Sep 25, 2018 | 22.61 | 25.27 | 20.72 | 25.18 | 3,180,160 | +1.21(+5.05%) |
Sep 24, 2018 | 24.99 | 25.47 | 23.40 | 23.97 | 1,798,592 | -1.20(-4.77%) |
Sep 21, 2018 | 23.79 | 25.46 | 23.09 | 25.17 | 2,961,579 | +1.40(+5.87%) |
Sep 20, 2018 | 21.48 | 24.21 | 21.23 | 23.77 | 5,120,475 | +2.65(+12.53%) |
Sep 19, 2018 | 20.22 | 21.25 | 19.88 | 21.13 | 2,680,191 | +0.84(+4.13%) |
Sep 18, 2018 | 20.14 | 20.47 | 19.55 | 20.29 | 1,555,706 | +0.30(+1.52%) |
Sep 17, 2018 | 18.18 | 20.21 | 18.18 | 19.99 | 3,110,918 | +1.89(+10.42%) |
Sep 14, 2018 | 18.00 | 18.48 | 17.77 | 18.10 | 1,019,668 | +0.08(+0.47%) |
Sep 13, 2018 | 19.03 | 19.81 | 17.62 | 18.01 | 1,707,778 | -0.94(-4.95%) |
Sep 12, 2018 | 18.74 | 19.44 | 18.42 | 18.95 | 963,672 | +0.16(+0.86%) |
Sep 11, 2018 | 19.13 | 19.13 | 17.46 | 18.79 | 1,746,970 | -0.64(-3.31%) |
Sep 10, 2018 | 20.00 | 20.34 | 19.18 | 19.44 | 965,624 | -0.60(-3.00%) |
Sep 07, 2018 | 20.72 | 21.27 | 19.68 | 20.04 | 2,018,291 | -0.68(-3.31%) |
Sep 06, 2018 | 18.51 | 21.28 | 18.48 | 20.72 | 3,954,626 | +2.48(+13.58%) |
Sep 05, 2018 | 16.93 | 18.63 | 16.79 | 18.24 | 4,853,096 | +1.29(+7.63%) |