Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.36 | 17.55 | 17.04 | 17.39 | 3,363,759 | -0.05(-0.28%) |
Nov 29, 2018 | 17.53 | 17.76 | 17.10 | 17.44 | 3,831,768 | -0.23(-1.31%) |
Nov 28, 2018 | 17.71 | 17.89 | 17.17 | 17.67 | 2,382,843 | +0.12(+0.66%) |
Nov 27, 2018 | 17.39 | 17.65 | 17.25 | 17.55 | 3,351,135 | +0.05(+0.27%) |
Nov 26, 2018 | 16.75 | 17.51 | 16.65 | 17.51 | 3,965,368 | +1.17(+7.19%) |
Nov 23, 2018 | 16.09 | 16.82 | 16.09 | 16.33 | 2,599,169 | +0.16(+1.01%) |
Nov 21, 2018 | 16.17 | 16.17 | 16.17 | 0 | +1.06(+7.01%) | |
Nov 20, 2018 | 15.25 | 15.33 | 14.82 | 15.11 | 3,202,745 | -0.62(-3.92%) |
Nov 19, 2018 | 16.31 | 16.53 | 15.58 | 15.72 | 3,879,326 | -0.56(-3.43%) |
Nov 16, 2018 | 16.25 | 16.44 | 15.89 | 16.28 | 2,711,499 | -0.06(-0.38%) |
Nov 15, 2018 | 15.73 | 16.43 | 15.73 | 16.35 | 5,118,572 | +0.63(+4.01%) |
Nov 14, 2018 | 15.33 | 16.18 | 15.29 | 15.72 | 6,294,411 | +0.49(+3.20%) |
Nov 13, 2018 | 15.17 | 15.63 | 15.00 | 15.23 | 10,002,010 | +0.42(+2.84%) |
Nov 12, 2018 | 14.79 | 15.35 | 14.77 | 14.81 | 5,418,098 | -0.08(-0.51%) |
Nov 09, 2018 | 15.09 | 15.33 | 14.88 | 14.89 | 5,235,081 | -0.52(-3.35%) |
Nov 08, 2018 | 15.71 | 15.89 | 14.63 | 15.40 | 7,591,738 | -1.94(-11.17%) |
Nov 07, 2018 | 17.28 | 17.39 | 16.64 | 17.34 | 3,233,703 | +0.31(+1.85%) |
Nov 06, 2018 | 17.14 | 17.40 | 16.95 | 17.02 | 2,560,319 | -0.14(-0.83%) |
Nov 05, 2018 | 17.81 | 17.85 | 16.92 | 17.17 | 2,579,414 | -0.70(-3.90%) |
Nov 02, 2018 | 18.29 | 18.72 | 17.80 | 17.86 | 4,381,693 | +0.02(+0.11%) |
Nov 01, 2018 | 16.05 | 18.22 | 16.05 | 17.84 | 6,314,957 | +1.98(+12.45%) |
Oct 31, 2018 | 16.38 | 16.70 | 15.67 | 15.87 | 3,434,915 | +0.02(+0.12%) |
Oct 30, 2018 | 15.19 | 15.89 | 14.90 | 15.85 | 3,250,000 | +0.57(+3.75%) |
Oct 29, 2018 | 15.96 | 16.06 | 14.99 | 15.28 | 2,658,578 | -0.51(-3.20%) |
Oct 26, 2018 | 16.18 | 16.31 | 15.48 | 15.78 | 3,200,072 | -0.79(-4.78%) |
Oct 25, 2018 | 16.13 | 16.63 | 16.05 | 16.57 | 2,383,015 | +0.50(+3.09%) |
Oct 24, 2018 | 16.37 | 16.45 | 15.94 | 16.08 | 3,068,200 | -0.35(-2.15%) |
Oct 23, 2018 | 16.51 | 16.55 | 16.02 | 16.43 | 3,898,498 | -0.51(-2.99%) |
Oct 22, 2018 | 17.19 | 17.25 | 16.93 | 16.94 | 2,983,075 | -0.03(-0.17%) |
Oct 19, 2018 | 17.41 | 17.51 | 16.86 | 16.97 | 2,287,891 | -0.26(-1.50%) |
Oct 18, 2018 | 17.46 | 17.65 | 17.16 | 17.22 | 2,293,487 | -0.39(-2.22%) |
Oct 17, 2018 | 17.74 | 17.91 | 17.28 | 17.61 | 4,628,110 | -0.07(-0.38%) |
Oct 16, 2018 | 17.94 | 17.94 | 17.40 | 17.68 | 3,377,495 | +0.12(+0.71%) |
Oct 15, 2018 | 17.64 | 17.89 | 17.34 | 17.56 | 3,196,259 | -0.42(-2.34%) |
Oct 12, 2018 | 18.02 | 18.22 | 17.75 | 17.98 | 3,573,789 | +0.61(+3.52%) |
Oct 11, 2018 | 17.22 | 17.68 | 17.16 | 17.37 | 5,667,355 | +0.02(+0.11%) |
Oct 10, 2018 | 18.07 | 18.07 | 17.07 | 17.35 | 6,607,688 | -0.73(-4.01%) |
Oct 09, 2018 | 18.24 | 18.36 | 17.86 | 18.07 | 5,753,401 | -0.19(-1.04%) |
Oct 08, 2018 | 18.62 | 18.64 | 18.09 | 18.26 | 4,558,394 | -0.65(-3.43%) |
Oct 05, 2018 | 20.24 | 20.33 | 18.61 | 18.91 | 6,998,134 | -1.38(-6.82%) |
Oct 04, 2018 | 20.99 | 20.99 | 20.03 | 20.30 | 2,739,159 | -0.70(-3.32%) |
Oct 03, 2018 | 20.60 | 21.24 | 20.43 | 20.99 | 3,562,444 | +0.59(+2.90%) |
Oct 02, 2018 | 20.12 | 20.60 | 19.97 | 20.40 | 6,131,353 | +0.00(+0.00%) |
Oct 01, 2018 | 19.96 | 20.54 | 19.53 | 20.40 | 7,054,277 | +0.22(+1.09%) |
Sep 28, 2018 | 19.69 | 20.60 | 19.56 | 20.18 | 5,304,563 | +0.43(+2.17%) |
Sep 27, 2018 | 20.07 | 20.11 | 19.72 | 19.75 | 4,272,657 | -0.67(-3.27%) |
Sep 26, 2018 | 20.41 | 20.65 | 19.86 | 20.42 | 4,421,340 | -0.06(-0.28%) |
Sep 25, 2018 | 20.25 | 20.52 | 20.10 | 20.48 | 3,208,982 | +0.23(+1.13%) |
Sep 24, 2018 | 20.73 | 20.89 | 20.17 | 20.25 | 4,213,359 | -0.81(-3.85%) |
Sep 21, 2018 | 21.16 | 21.39 | 21.01 | 21.06 | 3,562,680 | -0.05(-0.23%) |
Sep 20, 2018 | 20.75 | 21.13 | 20.66 | 21.11 | 3,722,476 | +0.43(+2.08%) |
Sep 19, 2018 | 20.42 | 20.82 | 20.34 | 20.68 | 3,342,008 | +0.34(+1.69%) |
Sep 18, 2018 | 19.95 | 20.37 | 19.68 | 20.33 | 3,916,423 | +0.43(+2.16%) |
Sep 17, 2018 | 19.78 | 20.27 | 19.75 | 19.90 | 7,074,224 | +0.02(+0.10%) |
Sep 14, 2018 | 20.20 | 20.23 | 19.83 | 19.89 | 6,209,408 | +0.26(+1.31%) |
Sep 13, 2018 | 19.33 | 19.77 | 19.03 | 19.63 | 5,840,111 | +0.50(+2.59%) |
Sep 12, 2018 | 18.71 | 19.18 | 18.36 | 19.13 | 6,405,674 | +0.12(+0.65%) |
Sep 11, 2018 | 18.39 | 19.20 | 18.23 | 19.01 | 7,708,577 | -0.35(-1.82%) |
Sep 10, 2018 | 20.16 | 20.17 | 19.26 | 19.36 | 6,283,200 | -0.81(-4.02%) |
Sep 07, 2018 | 19.89 | 20.28 | 19.75 | 20.17 | 2,793,133 | +0.10(+0.48%) |
Sep 06, 2018 | 21.61 | 21.93 | 19.96 | 20.08 | 7,664,449 | -1.92(-8.72%) |
Sep 05, 2018 | 22.10 | 22.30 | 21.72 | 21.99 | 4,089,907 | -0.49(-2.16%) |