Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.55 | 18.56 | 18.25 | 18.43 | 822,400 | +0.25(+1.39%) |
Nov 29, 2018 | 18.05 | 18.29 | 17.92 | 18.18 | 838,101 | -0.23(-1.28%) |
Nov 28, 2018 | 18.13 | 18.45 | 18.01 | 18.41 | 687,620 | +0.41(+2.28%) |
Nov 27, 2018 | 17.93 | 18.05 | 17.80 | 18.00 | 958,957 | -0.22(-1.21%) |
Nov 26, 2018 | 18.10 | 18.41 | 18.10 | 18.22 | 823,706 | +0.45(+2.56%) |
Nov 23, 2018 | 17.70 | 17.80 | 17.66 | 17.77 | 287,600 | -0.06(-0.34%) |
Nov 21, 2018 | 17.82 | 17.82 | 17.82 | 0 | +0.45(+2.59%) | |
Nov 20, 2018 | 17.48 | 17.58 | 17.35 | 17.38 | 1,296,998 | -0.36(-2.06%) |
Nov 19, 2018 | 18.02 | 18.02 | 17.68 | 17.74 | 1,303,980 | -0.18(-1.00%) |
Nov 16, 2018 | 17.83 | 18.05 | 17.74 | 17.92 | 652,500 | -0.32(-1.75%) |
Nov 15, 2018 | 18.06 | 18.33 | 17.85 | 18.24 | 698,904 | -0.01(-0.05%) |
Nov 14, 2018 | 18.73 | 18.74 | 18.17 | 18.25 | 627,309 | -0.46(-2.48%) |
Nov 13, 2018 | 18.68 | 18.85 | 18.57 | 18.71 | 956,608 | -0.59(-3.08%) |
Nov 12, 2018 | 19.47 | 19.59 | 19.24 | 19.31 | 564,151 | -0.87(-4.29%) |
Nov 09, 2018 | 20.05 | 20.19 | 19.93 | 20.18 | 313,700 | +0.00(+0.02%) |
Nov 08, 2018 | 20.31 | 20.35 | 20.10 | 20.17 | 770,899 | -0.38(-1.83%) |
Nov 07, 2018 | 20.55 | 20.60 | 20.40 | 20.55 | 518,753 | +0.54(+2.67%) |
Nov 06, 2018 | 20.07 | 20.12 | 19.91 | 20.01 | 494,922 | -0.03(-0.15%) |
Nov 05, 2018 | 20.11 | 20.22 | 19.99 | 20.04 | 552,387 | +0.04(+0.17%) |
Nov 02, 2018 | 20.20 | 20.22 | 19.79 | 20.00 | 521,000 | +0.04(+0.20%) |
Nov 01, 2018 | 19.61 | 19.99 | 19.53 | 19.96 | 1,046,574 | +0.77(+4.04%) |
Oct 31, 2018 | 19.16 | 19.33 | 19.08 | 19.19 | 546,803 | +0.14(+0.71%) |
Oct 30, 2018 | 18.98 | 19.13 | 18.88 | 19.05 | 509,059 | -0.18(-0.94%) |
Oct 29, 2018 | 19.37 | 19.52 | 19.10 | 19.23 | 810,093 | +0.26(+1.37%) |
Oct 26, 2018 | 18.99 | 19.05 | 18.51 | 18.98 | 1,068,900 | +0.03(+0.14%) |
Oct 25, 2018 | 18.78 | 19.04 | 18.52 | 18.95 | 1,295,339 | -0.23(-1.20%) |
Oct 24, 2018 | 19.76 | 19.83 | 19.08 | 19.18 | 1,349,478 | -0.92(-4.58%) |
Oct 23, 2018 | 20.17 | 20.17 | 19.38 | 20.10 | 1,993,429 | -1.90(-8.64%) |
Oct 22, 2018 | 22.14 | 22.21 | 21.97 | 22.00 | 378,009 | -0.48(-2.16%) |
Oct 19, 2018 | 22.35 | 22.52 | 22.29 | 22.48 | 1,075,100 | +0.07(+0.33%) |
Oct 18, 2018 | 22.59 | 22.74 | 22.31 | 22.41 | 569,926 | +0.02(+0.09%) |
Oct 17, 2018 | 22.57 | 22.59 | 22.32 | 22.39 | 600,888 | -0.43(-1.88%) |
Oct 16, 2018 | 22.56 | 22.83 | 22.52 | 22.82 | 904,701 | +0.18(+0.80%) |
Oct 15, 2018 | 22.50 | 22.77 | 22.46 | 22.64 | 1,381,089 | +0.48(+2.19%) |
Oct 12, 2018 | 22.36 | 22.36 | 21.90 | 22.16 | 1,128,800 | -0.29(-1.31%) |
Oct 11, 2018 | 22.56 | 22.89 | 22.14 | 22.45 | 1,909,502 | -1.05(-4.47%) |
Oct 10, 2018 | 21.80 | 23.50 | 21.58 | 23.50 | 1,661,841 | +1.98(+9.20%) |
Oct 09, 2018 | 21.25 | 21.62 | 21.14 | 21.52 | 771,667 | -0.11(-0.51%) |
Oct 08, 2018 | 21.82 | 21.85 | 21.42 | 21.63 | 427,991 | +0.10(+0.46%) |
Oct 05, 2018 | 21.61 | 21.66 | 21.41 | 21.53 | 433,500 | -0.16(-0.74%) |
Oct 04, 2018 | 21.94 | 21.97 | 21.58 | 21.69 | 684,405 | +0.07(+0.30%) |
Oct 03, 2018 | 21.59 | 21.80 | 21.58 | 21.62 | 422,542 | +0.05(+0.23%) |
Oct 02, 2018 | 21.55 | 21.62 | 21.45 | 21.57 | 473,302 | -0.46(-2.11%) |
Oct 01, 2018 | 22.00 | 22.18 | 21.91 | 22.04 | 736,865 | -0.10(-0.45%) |
Sep 28, 2018 | 22.12 | 22.34 | 22.10 | 22.14 | 353,300 | -0.53(-2.34%) |
Sep 27, 2018 | 22.86 | 22.89 | 22.62 | 22.67 | 1,300,909 | +0.22(+0.98%) |
Sep 26, 2018 | 22.38 | 22.60 | 22.35 | 22.45 | 590,175 | +0.15(+0.70%) |
Sep 25, 2018 | 22.44 | 22.44 | 22.16 | 22.30 | 3,164,018 | -0.07(-0.31%) |
Sep 24, 2018 | 22.53 | 22.54 | 22.36 | 22.36 | 747,342 | -0.14(-0.60%) |
Sep 21, 2018 | 22.45 | 22.53 | 22.33 | 22.50 | 835,000 | +0.01(+0.04%) |
Sep 20, 2018 | 22.52 | 22.56 | 22.30 | 22.49 | 810,624 | +0.80(+3.69%) |
Sep 19, 2018 | 21.58 | 21.72 | 21.50 | 21.69 | 725,737 | +0.23(+1.07%) |
Sep 18, 2018 | 21.22 | 21.49 | 21.21 | 21.46 | 817,179 | +0.18(+0.85%) |
Sep 17, 2018 | 21.07 | 21.36 | 21.05 | 21.28 | 628,004 | +0.39(+1.87%) |
Sep 14, 2018 | 20.82 | 21.20 | 20.78 | 20.89 | 1,804,200 | +0.32(+1.56%) |
Sep 13, 2018 | 20.41 | 20.60 | 20.33 | 20.57 | 5,659,972 | +0.14(+0.69%) |
Sep 12, 2018 | 20.35 | 20.53 | 20.28 | 20.43 | 2,236,855 | +0.04(+0.22%) |
Sep 11, 2018 | 20.43 | 20.68 | 20.36 | 20.39 | 925,209 | -0.65(-3.11%) |
Sep 10, 2018 | 21.21 | 21.25 | 20.95 | 21.04 | 2,631,541 | -0.13(-0.61%) |
Sep 07, 2018 | 20.93 | 21.31 | 20.89 | 21.17 | 817,900 | -0.79(-3.60%) |
Sep 06, 2018 | 22.26 | 22.34 | 21.75 | 21.96 | 638,488 | -0.87(-3.81%) |
Sep 05, 2018 | 22.87 | 22.97 | 22.70 | 22.83 | 535,649 | -0.27(-1.17%) |