Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.54 | 24.25 | 23.33 | 23.88 | 6,828,000 | +0.74(+3.20%) |
Nov 29, 2018 | 22.87 | 23.53 | 22.37 | 23.14 | 4,355,789 | +0.13(+0.56%) |
Nov 28, 2018 | 22.08 | 23.33 | 21.88 | 23.01 | 5,934,291 | +1.21(+5.55%) |
Nov 27, 2018 | 21.78 | 21.98 | 21.36 | 21.80 | 3,814,148 | -0.42(-1.89%) |
Nov 26, 2018 | 21.63 | 22.27 | 21.63 | 22.22 | 3,079,055 | +0.72(+3.35%) |
Nov 23, 2018 | 21.32 | 21.63 | 21.28 | 21.50 | 1,673,100 | +0.00(+0.00%) |
Nov 21, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.67(+3.22%) | |
Nov 20, 2018 | 20.50 | 21.02 | 20.29 | 20.83 | 4,630,366 | -0.31(-1.47%) |
Nov 19, 2018 | 21.55 | 21.75 | 20.89 | 21.14 | 5,063,881 | -0.61(-2.80%) |
Nov 16, 2018 | 22.17 | 22.21 | 21.57 | 21.75 | 3,706,400 | -0.64(-2.86%) |
Nov 15, 2018 | 22.39 | 22.41 | 21.33 | 22.39 | 4,795,711 | -0.19(-0.84%) |
Nov 14, 2018 | 23.11 | 23.66 | 22.52 | 22.58 | 4,059,040 | -0.21(-0.92%) |
Nov 13, 2018 | 22.67 | 23.21 | 22.64 | 22.79 | 4,122,466 | +0.20(+0.89%) |
Nov 12, 2018 | 22.73 | 23.43 | 22.38 | 22.59 | 3,776,298 | -0.16(-0.70%) |
Nov 09, 2018 | 22.66 | 23.39 | 22.62 | 22.75 | 3,456,800 | -0.23(-1.00%) |
Nov 08, 2018 | 22.85 | 22.99 | 22.52 | 22.98 | 3,224,841 | +0.10(+0.44%) |
Nov 07, 2018 | 23.21 | 23.22 | 22.56 | 22.88 | 4,292,207 | -0.42(-1.80%) |
Nov 06, 2018 | 23.62 | 23.73 | 22.84 | 23.30 | 4,987,716 | -0.69(-2.88%) |
Nov 05, 2018 | 24.19 | 24.58 | 23.80 | 23.99 | 8,993,633 | +0.29(+1.22%) |
Nov 02, 2018 | 23.26 | 23.92 | 22.98 | 23.70 | 6,022,600 | +0.36(+1.54%) |
Nov 01, 2018 | 22.11 | 23.67 | 21.68 | 23.34 | 8,297,413 | +1.23(+5.56%) |
Oct 31, 2018 | 22.96 | 23.88 | 22.08 | 22.11 | 13,280,158 | -1.12(-4.82%) |
Oct 30, 2018 | 21.71 | 23.37 | 21.58 | 23.23 | 32,430,032 | +5.04(+27.71%) |
Oct 29, 2018 | 18.28 | 18.98 | 17.75 | 18.19 | 8,457,289 | +0.21(+1.17%) |
Oct 26, 2018 | 18.23 | 18.34 | 17.34 | 17.98 | 5,912,000 | -0.53(-2.86%) |
Oct 25, 2018 | 18.40 | 18.77 | 18.21 | 18.51 | 4,320,363 | +0.28(+1.54%) |
Oct 24, 2018 | 18.61 | 18.83 | 18.23 | 18.23 | 3,766,677 | -0.30(-1.62%) |
Oct 23, 2018 | 18.24 | 18.67 | 17.84 | 18.53 | 6,773,877 | -0.05(-0.27%) |
Oct 22, 2018 | 18.31 | 18.66 | 18.21 | 18.58 | 3,826,043 | +0.38(+2.09%) |
Oct 19, 2018 | 18.74 | 18.80 | 18.09 | 18.20 | 3,837,000 | -0.42(-2.26%) |
Oct 18, 2018 | 19.04 | 19.29 | 18.47 | 18.62 | 3,429,750 | -0.50(-2.62%) |
Oct 17, 2018 | 19.56 | 19.69 | 18.89 | 19.12 | 3,101,458 | -0.44(-2.25%) |
Oct 16, 2018 | 18.85 | 19.57 | 18.64 | 19.56 | 3,805,993 | +0.80(+4.26%) |
Oct 15, 2018 | 18.71 | 19.04 | 18.47 | 18.76 | 3,572,385 | +0.09(+0.48%) |
Oct 12, 2018 | 18.56 | 18.80 | 18.23 | 18.67 | 5,112,600 | +0.44(+2.41%) |
Oct 11, 2018 | 18.15 | 18.76 | 17.89 | 18.23 | 6,832,552 | -0.03(-0.16%) |
Oct 10, 2018 | 19.21 | 19.24 | 18.19 | 18.26 | 5,315,861 | -1.14(-5.88%) |
Oct 09, 2018 | 19.38 | 19.95 | 19.34 | 19.40 | 3,154,644 | +0.05(+0.26%) |
Oct 08, 2018 | 19.31 | 19.48 | 18.89 | 19.35 | 2,754,496 | -0.07(-0.36%) |
Oct 05, 2018 | 19.80 | 19.94 | 19.08 | 19.42 | 4,358,400 | -0.46(-2.31%) |
Oct 04, 2018 | 20.54 | 20.61 | 19.75 | 19.88 | 4,674,240 | -0.65(-3.17%) |
Oct 03, 2018 | 20.27 | 20.75 | 19.88 | 20.53 | 3,391,433 | +0.32(+1.58%) |
Oct 02, 2018 | 21.20 | 21.21 | 20.10 | 20.21 | 8,462,745 | -0.93(-4.40%) |
Oct 01, 2018 | 21.38 | 21.56 | 21.08 | 21.14 | 4,240,638 | -0.08(-0.38%) |
Sep 28, 2018 | 20.93 | 21.61 | 20.91 | 21.22 | 5,606,000 | +0.17(+0.81%) |
Sep 27, 2018 | 21.25 | 21.53 | 20.86 | 21.05 | 2,718,781 | -0.05(-0.24%) |
Sep 26, 2018 | 20.26 | 21.26 | 20.20 | 21.10 | 5,303,437 | +0.66(+3.23%) |
Sep 25, 2018 | 20.87 | 20.90 | 20.14 | 20.44 | 4,275,897 | -0.25(-1.21%) |
Sep 24, 2018 | 20.50 | 20.79 | 20.14 | 20.69 | 5,137,829 | +0.12(+0.58%) |
Sep 21, 2018 | 20.12 | 20.77 | 19.96 | 20.57 | 10,662,800 | +0.57(+2.85%) |
Sep 20, 2018 | 18.97 | 20.12 | 18.94 | 20.00 | 11,569,956 | +1.24(+6.61%) |
Sep 19, 2018 | 18.84 | 19.06 | 18.45 | 18.76 | 3,383,673 | -0.20(-1.05%) |
Sep 18, 2018 | 19.04 | 19.32 | 18.91 | 18.96 | 4,111,780 | -0.15(-0.78%) |
Sep 17, 2018 | 18.85 | 19.38 | 18.74 | 19.11 | 3,659,738 | +0.15(+0.79%) |
Sep 14, 2018 | 19.67 | 19.73 | 18.68 | 18.96 | 4,946,800 | -0.70(-3.56%) |
Sep 13, 2018 | 20.09 | 20.17 | 19.57 | 19.66 | 2,587,025 | -0.42(-2.09%) |
Sep 12, 2018 | 20.12 | 20.20 | 19.93 | 20.08 | 2,530,840 | -0.08(-0.40%) |
Sep 11, 2018 | 20.11 | 20.25 | 19.92 | 20.16 | 2,295,803 | +0.08(+0.40%) |
Sep 10, 2018 | 19.71 | 20.24 | 19.71 | 20.08 | 2,080,648 | +0.42(+2.14%) |
Sep 07, 2018 | 20.33 | 20.51 | 19.63 | 19.66 | 3,670,800 | -0.75(-3.67%) |
Sep 06, 2018 | 20.43 | 20.89 | 20.40 | 20.41 | 2,513,827 | -0.04(-0.20%) |
Sep 05, 2018 | 20.68 | 20.71 | 19.95 | 20.45 | 3,082,779 | -0.30(-1.45%) |