Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.44 | 20.52 | 19.77 | 19.98 | 2,042,600 | -0.41(-2.01%) |
Nov 29, 2018 | 20.38 | 20.79 | 20.15 | 20.39 | 2,367,360 | -0.06(-0.29%) |
Nov 28, 2018 | 20.59 | 20.87 | 20.14 | 20.45 | 1,894,761 | -0.10(-0.49%) |
Nov 27, 2018 | 20.92 | 21.20 | 20.46 | 20.55 | 1,137,563 | -0.52(-2.47%) |
Nov 26, 2018 | 21.37 | 21.90 | 20.70 | 21.07 | 1,793,959 | -0.08(-0.38%) |
Nov 23, 2018 | 20.78 | 21.73 | 20.48 | 21.15 | 1,143,900 | +0.25(+1.20%) |
Nov 21, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.33(+1.60%) | |
Nov 20, 2018 | 22.02 | 22.19 | 20.55 | 20.57 | 1,581,516 | -1.65(-7.43%) |
Nov 19, 2018 | 21.94 | 22.24 | 21.61 | 22.22 | 2,071,272 | +0.36(+1.65%) |
Nov 16, 2018 | 21.09 | 21.96 | 20.76 | 21.86 | 1,964,800 | +0.61(+2.87%) |
Nov 15, 2018 | 19.60 | 21.30 | 19.39 | 21.25 | 3,910,209 | +0.01(+0.05%) |
Nov 14, 2018 | 22.00 | 23.00 | 21.16 | 21.24 | 3,428,789 | -0.61(-2.79%) |
Nov 13, 2018 | 21.71 | 22.76 | 21.37 | 21.85 | 1,750,713 | +0.11(+0.51%) |
Nov 12, 2018 | 22.14 | 22.41 | 21.64 | 21.74 | 1,975,072 | -0.55(-2.47%) |
Nov 09, 2018 | 21.97 | 22.34 | 21.51 | 22.29 | 2,678,200 | +0.20(+0.91%) |
Nov 08, 2018 | 22.60 | 23.38 | 21.83 | 22.09 | 4,678,737 | -0.35(-1.56%) |
Nov 07, 2018 | 20.02 | 22.76 | 20.02 | 22.44 | 5,407,821 | +3.09(+15.97%) |
Nov 06, 2018 | 19.37 | 19.58 | 19.09 | 19.35 | 1,731,449 | -0.13(-0.67%) |
Nov 05, 2018 | 19.41 | 19.68 | 18.85 | 19.48 | 1,390,676 | +0.18(+0.93%) |
Nov 02, 2018 | 19.49 | 19.56 | 18.68 | 19.30 | 1,831,400 | -0.10(-0.52%) |
Nov 01, 2018 | 18.58 | 19.54 | 18.38 | 19.40 | 2,421,660 | +1.19(+6.53%) |
Oct 31, 2018 | 18.50 | 18.73 | 17.63 | 18.21 | 1,971,674 | -0.25(-1.35%) |
Oct 30, 2018 | 18.03 | 18.52 | 17.67 | 18.46 | 1,289,784 | +0.47(+2.61%) |
Oct 29, 2018 | 17.86 | 18.30 | 17.55 | 17.99 | 1,653,824 | +0.38(+2.16%) |
Oct 26, 2018 | 16.71 | 18.02 | 16.56 | 17.61 | 2,505,400 | +0.65(+3.83%) |
Oct 25, 2018 | 17.80 | 17.93 | 16.92 | 16.96 | 2,277,834 | -0.64(-3.64%) |
Oct 24, 2018 | 18.13 | 18.76 | 17.59 | 17.60 | 2,087,306 | -0.58(-3.19%) |
Oct 23, 2018 | 18.85 | 18.88 | 16.60 | 18.18 | 5,973,025 | -1.06(-5.51%) |
Oct 22, 2018 | 19.10 | 19.33 | 18.82 | 19.24 | 1,347,820 | +0.17(+0.89%) |
Oct 19, 2018 | 19.10 | 19.57 | 19.00 | 19.07 | 767,800 | -0.02(-0.10%) |
Oct 18, 2018 | 19.28 | 19.45 | 18.86 | 19.09 | 774,274 | -0.19(-0.99%) |
Oct 17, 2018 | 19.22 | 19.31 | 18.75 | 19.28 | 626,325 | +0.06(+0.31%) |
Oct 16, 2018 | 18.53 | 19.25 | 18.40 | 19.22 | 1,083,511 | +0.80(+4.34%) |
Oct 15, 2018 | 18.37 | 18.60 | 18.17 | 18.42 | 870,853 | +0.15(+0.82%) |
Oct 12, 2018 | 18.35 | 18.56 | 18.04 | 18.27 | 1,083,800 | +0.22(+1.22%) |
Oct 11, 2018 | 18.06 | 18.53 | 17.76 | 18.05 | 1,020,379 | -0.09(-0.50%) |
Oct 10, 2018 | 18.68 | 18.82 | 18.10 | 18.14 | 1,396,388 | -0.56(-2.99%) |
Oct 09, 2018 | 18.16 | 18.73 | 17.93 | 18.70 | 1,117,151 | +0.55(+3.03%) |
Oct 08, 2018 | 18.83 | 18.84 | 18.07 | 18.15 | 1,101,274 | -0.74(-3.92%) |
Oct 05, 2018 | 19.01 | 19.21 | 18.57 | 18.89 | 1,125,900 | -0.06(-0.32%) |
Oct 04, 2018 | 18.96 | 19.84 | 18.60 | 18.95 | 1,423,797 | +0.02(+0.11%) |
Oct 03, 2018 | 18.86 | 19.07 | 18.70 | 18.93 | 982,376 | +0.22(+1.18%) |
Oct 02, 2018 | 18.93 | 19.02 | 18.51 | 18.71 | 1,195,374 | -0.14(-0.74%) |
Oct 01, 2018 | 19.62 | 19.71 | 18.79 | 18.85 | 1,181,483 | -0.73(-3.73%) |
Sep 28, 2018 | 19.49 | 19.78 | 19.29 | 19.58 | 1,110,500 | +0.09(+0.46%) |
Sep 27, 2018 | 19.39 | 19.64 | 19.11 | 19.49 | 958,459 | +0.17(+0.88%) |
Sep 26, 2018 | 19.55 | 19.55 | 19.06 | 19.32 | 804,275 | -0.15(-0.77%) |
Sep 25, 2018 | 19.37 | 19.86 | 19.07 | 19.47 | 1,262,544 | +0.26(+1.35%) |
Sep 24, 2018 | 18.87 | 19.27 | 18.80 | 19.21 | 1,070,460 | +0.39(+2.07%) |
Sep 21, 2018 | 18.77 | 18.90 | 18.53 | 18.82 | 2,256,600 | -0.02(-0.11%) |
Sep 20, 2018 | 18.85 | 19.01 | 18.51 | 18.84 | 1,091,849 | -0.01(-0.05%) |
Sep 19, 2018 | 19.22 | 19.37 | 18.57 | 18.85 | 976,266 | -0.40(-2.08%) |
Sep 18, 2018 | 19.20 | 19.58 | 19.17 | 19.25 | 926,661 | +0.03(+0.16%) |
Sep 17, 2018 | 20.36 | 20.37 | 19.19 | 19.22 | 1,246,548 | -1.12(-5.51%) |
Sep 14, 2018 | 20.60 | 20.73 | 20.30 | 20.34 | 717,300 | -0.24(-1.17%) |
Sep 13, 2018 | 20.92 | 21.22 | 20.39 | 20.58 | 1,105,350 | -0.33(-1.58%) |
Sep 12, 2018 | 20.53 | 20.93 | 20.43 | 20.91 | 761,904 | +0.40(+1.95%) |
Sep 11, 2018 | 20.40 | 20.78 | 20.18 | 20.51 | 1,069,511 | +0.01(+0.05%) |
Sep 10, 2018 | 20.74 | 20.92 | 20.39 | 20.50 | 812,759 | -0.10(-0.49%) |
Sep 07, 2018 | 20.50 | 20.80 | 20.45 | 20.60 | 885,000 | +0.08(+0.39%) |
Sep 06, 2018 | 20.94 | 21.02 | 20.40 | 20.52 | 1,347,520 | -0.43(-2.05%) |
Sep 05, 2018 | 20.94 | 21.11 | 20.62 | 20.95 | 972,112 | -0.06(-0.29%) |