Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.39 | 22.70 | 22.32 | 22.44 | 819,500 | -0.10(-0.44%) |
Nov 29, 2018 | 23.01 | 23.08 | 22.50 | 22.54 | 905,980 | -0.06(-0.27%) |
Nov 28, 2018 | 22.35 | 22.61 | 21.49 | 22.60 | 1,073,504 | +0.62(+2.82%) |
Nov 27, 2018 | 21.93 | 22.25 | 21.62 | 21.98 | 1,266,966 | +0.50(+2.33%) |
Nov 26, 2018 | 21.75 | 22.00 | 21.38 | 21.48 | 486,878 | -0.13(-0.60%) |
Nov 23, 2018 | 22.22 | 22.25 | 21.58 | 21.61 | 644,415 | -0.03(-0.14%) |
Nov 21, 2018 | 21.64 | 21.64 | 21.64 | 0 | +0.53(+2.51%) | |
Nov 20, 2018 | 20.96 | 21.33 | 20.83 | 21.11 | 518,031 | -0.24(-1.12%) |
Nov 19, 2018 | 21.41 | 21.51 | 21.28 | 21.35 | 477,753 | -0.33(-1.52%) |
Nov 16, 2018 | 21.54 | 21.92 | 21.29 | 21.68 | 820,601 | -0.18(-0.82%) |
Nov 15, 2018 | 21.32 | 21.94 | 21.11 | 21.86 | 465,457 | +0.42(+1.96%) |
Nov 14, 2018 | 21.58 | 21.82 | 21.24 | 21.44 | 1,154,432 | +0.27(+1.27%) |
Nov 13, 2018 | 21.31 | 21.58 | 20.76 | 21.17 | 1,437,717 | -0.41(-1.90%) |
Nov 12, 2018 | 21.69 | 21.86 | 21.45 | 21.58 | 815,411 | -0.29(-1.33%) |
Nov 09, 2018 | 21.94 | 21.94 | 21.37 | 21.87 | 952,966 | -0.05(-0.23%) |
Nov 08, 2018 | 22.85 | 22.97 | 21.78 | 21.92 | 950,934 | -1.11(-4.82%) |
Nov 07, 2018 | 23.03 | 23.13 | 22.75 | 23.03 | 866,219 | -0.15(-0.65%) |
Nov 06, 2018 | 23.32 | 23.34 | 22.84 | 23.18 | 2,020,746 | -0.07(-0.30%) |
Nov 05, 2018 | 23.60 | 23.60 | 22.96 | 23.25 | 1,098,692 | +0.22(+0.95%) |
Nov 02, 2018 | 23.27 | 23.53 | 22.94 | 23.03 | 722,953 | -0.10(-0.43%) |
Nov 01, 2018 | 22.69 | 23.17 | 22.51 | 23.13 | 940,238 | +0.87(+3.91%) |
Oct 31, 2018 | 22.33 | 22.68 | 22.03 | 22.26 | 1,668,213 | +0.39(+1.78%) |
Oct 30, 2018 | 21.25 | 22.23 | 21.18 | 21.87 | 1,754,630 | +0.95(+4.54%) |
Oct 29, 2018 | 22.02 | 22.16 | 20.76 | 20.92 | 2,154,711 | -0.41(-1.92%) |
Oct 26, 2018 | 20.10 | 21.60 | 20.08 | 21.33 | 1,610,587 | +1.02(+5.02%) |
Oct 25, 2018 | 19.34 | 20.43 | 19.19 | 20.31 | 1,880,851 | +1.18(+6.17%) |
Oct 24, 2018 | 20.02 | 20.02 | 19.13 | 19.13 | 723,528 | -0.80(-4.01%) |
Oct 23, 2018 | 19.73 | 20.09 | 19.52 | 19.93 | 737,911 | -0.12(-0.60%) |
Oct 22, 2018 | 20.35 | 20.35 | 19.86 | 20.05 | 999,991 | +0.06(+0.30%) |
Oct 19, 2018 | 20.10 | 20.16 | 19.53 | 19.99 | 1,351,761 | -0.23(-1.14%) |
Oct 18, 2018 | 20.23 | 20.41 | 19.79 | 20.22 | 843,549 | -0.07(-0.34%) |
Oct 17, 2018 | 20.00 | 20.69 | 19.90 | 20.29 | 713,083 | +0.05(+0.25%) |
Oct 16, 2018 | 19.76 | 20.27 | 19.57 | 20.24 | 566,179 | +0.77(+3.95%) |
Oct 15, 2018 | 19.44 | 19.83 | 19.35 | 19.47 | 647,570 | +0.27(+1.41%) |
Oct 12, 2018 | 19.71 | 19.72 | 18.82 | 19.20 | 1,113,844 | -0.12(-0.62%) |
Oct 11, 2018 | 20.32 | 20.32 | 19.32 | 19.32 | 1,373,484 | -0.75(-3.74%) |
Oct 10, 2018 | 19.94 | 20.16 | 19.65 | 20.07 | 828,224 | -0.11(-0.54%) |
Oct 09, 2018 | 20.37 | 20.41 | 19.92 | 20.18 | 1,109,384 | -0.19(-0.93%) |
Oct 08, 2018 | 21.57 | 21.58 | 20.20 | 20.37 | 1,964,509 | +0.48(+2.41%) |
Oct 05, 2018 | 20.32 | 20.33 | 19.69 | 19.89 | 667,326 | -0.28(-1.39%) |
Oct 04, 2018 | 20.64 | 20.69 | 19.86 | 20.17 | 1,017,249 | -0.58(-2.79%) |
Oct 03, 2018 | 21.16 | 21.22 | 20.72 | 20.75 | 2,031,409 | +0.78(+3.90%) |
Oct 02, 2018 | 19.62 | 20.00 | 19.42 | 19.97 | 823,186 | +0.79(+4.12%) |
Oct 01, 2018 | 19.58 | 19.64 | 19.05 | 19.18 | 555,144 | -0.40(-2.04%) |
Sep 28, 2018 | 19.65 | 19.88 | 19.50 | 19.58 | 1,086,031 | -0.18(-0.91%) |
Sep 27, 2018 | 19.55 | 20.04 | 19.50 | 19.76 | 864,363 | +0.39(+2.01%) |
Sep 26, 2018 | 19.42 | 19.57 | 19.19 | 19.37 | 1,379,661 | +0.54(+2.87%) |
Sep 25, 2018 | 18.47 | 18.89 | 18.40 | 18.83 | 817,642 | +0.23(+1.23%) |
Sep 24, 2018 | 19.03 | 19.04 | 18.56 | 18.60 | 611,617 | -0.32(-1.69%) |
Sep 21, 2018 | 18.76 | 19.23 | 18.71 | 18.92 | 412,935 | +0.20(+1.07%) |
Sep 20, 2018 | 18.99 | 19.00 | 18.62 | 18.72 | 486,176 | -0.10(-0.53%) |
Sep 19, 2018 | 18.87 | 19.08 | 18.66 | 18.82 | 453,686 | -0.05(-0.26%) |
Sep 18, 2018 | 18.57 | 19.00 | 18.45 | 18.87 | 380,349 | +0.27(+1.45%) |
Sep 17, 2018 | 18.39 | 18.70 | 18.37 | 18.60 | 340,060 | +0.21(+1.14%) |
Sep 14, 2018 | 18.40 | 18.58 | 18.18 | 18.39 | 775,317 | +0.19(+1.04%) |
Sep 13, 2018 | 18.42 | 18.53 | 17.97 | 18.20 | 1,221,448 | -0.44(-2.36%) |
Sep 12, 2018 | 19.36 | 19.36 | 18.61 | 18.64 | 1,198,880 | -0.52(-2.71%) |
Sep 11, 2018 | 19.33 | 19.48 | 18.93 | 19.16 | 861,122 | -0.25(-1.29%) |
Sep 10, 2018 | 19.30 | 19.55 | 19.05 | 19.41 | 696,424 | +0.18(+0.94%) |
Sep 07, 2018 | 19.22 | 19.46 | 19.02 | 19.23 | 286,602 | +0.05(+0.26%) |
Sep 06, 2018 | 18.98 | 19.22 | 18.77 | 19.18 | 763,927 | +0.24(+1.27%) |
Sep 05, 2018 | 18.92 | 19.03 | 18.75 | 18.94 | 881,034 | -0.07(-0.37%) |