Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.38 | 22.56 | 21.47 | 21.64 | 5,370,073 | -0.79(-3.50%) |
Nov 29, 2018 | 22.45 | 22.56 | 22.28 | 22.43 | 5,019,345 | -0.04(-0.18%) |
Nov 28, 2018 | 22.06 | 22.53 | 22.05 | 22.47 | 3,998,747 | +0.40(+1.80%) |
Nov 27, 2018 | 22.21 | 22.39 | 22.02 | 22.07 | 3,369,714 | -0.21(-0.93%) |
Nov 26, 2018 | 22.39 | 22.43 | 22.04 | 22.28 | 2,737,364 | +0.08(+0.36%) |
Nov 23, 2018 | 22.00 | 22.30 | 21.90 | 22.20 | 1,134,377 | +0.15(+0.68%) |
Nov 21, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.02(+0.11%) | |
Nov 20, 2018 | 21.98 | 22.27 | 21.94 | 22.02 | 2,525,772 | -0.18(-0.82%) |
Nov 19, 2018 | 22.48 | 22.73 | 22.15 | 22.21 | 3,309,851 | -0.33(-1.48%) |
Nov 16, 2018 | 22.25 | 22.65 | 22.15 | 22.54 | 2,047,015 | +0.17(+0.75%) |
Nov 15, 2018 | 22.32 | 22.41 | 21.94 | 22.37 | 3,394,435 | -0.06(-0.25%) |
Nov 14, 2018 | 22.48 | 22.65 | 22.22 | 22.43 | 2,331,445 | +0.09(+0.39%) |
Nov 13, 2018 | 22.62 | 22.82 | 22.23 | 22.34 | 3,475,681 | -0.21(-0.92%) |
Nov 12, 2018 | 22.87 | 23.16 | 22.49 | 22.55 | 4,411,904 | -0.27(-1.18%) |
Nov 09, 2018 | 22.51 | 22.87 | 22.38 | 22.82 | 3,533,705 | +0.32(+1.41%) |
Nov 08, 2018 | 22.40 | 22.55 | 22.25 | 22.50 | 4,137,054 | +0.01(+0.04%) |
Nov 07, 2018 | 21.84 | 22.55 | 21.84 | 22.49 | 3,326,546 | +0.75(+3.47%) |
Nov 06, 2018 | 21.43 | 21.77 | 21.33 | 21.74 | 2,505,036 | +0.30(+1.41%) |
Nov 05, 2018 | 21.58 | 21.82 | 21.31 | 21.43 | 2,962,262 | -0.11(-0.52%) |
Nov 02, 2018 | 21.08 | 21.62 | 20.94 | 21.55 | 3,775,716 | +0.53(+2.53%) |
Nov 01, 2018 | 21.18 | 21.21 | 20.96 | 21.01 | 2,654,555 | -0.06(-0.30%) |
Oct 31, 2018 | 21.32 | 21.37 | 20.88 | 21.08 | 4,770,927 | -0.05(-0.23%) |
Oct 30, 2018 | 20.46 | 21.16 | 20.46 | 21.13 | 3,104,839 | +0.69(+3.38%) |
Oct 29, 2018 | 20.51 | 20.83 | 20.19 | 20.43 | 3,893,630 | +0.18(+0.90%) |
Oct 26, 2018 | 20.41 | 20.50 | 20.11 | 20.25 | 3,507,389 | -0.32(-1.54%) |
Oct 25, 2018 | 20.35 | 20.75 | 20.25 | 20.57 | 2,367,556 | +0.29(+1.45%) |
Oct 24, 2018 | 20.90 | 21.17 | 20.25 | 20.28 | 2,809,706 | -0.67(-3.19%) |
Oct 23, 2018 | 20.20 | 21.08 | 20.17 | 20.94 | 3,536,628 | +0.43(+2.09%) |
Oct 22, 2018 | 20.54 | 20.66 | 20.44 | 20.51 | 2,785,955 | +0.02(+0.08%) |
Oct 19, 2018 | 20.70 | 20.80 | 20.48 | 20.50 | 2,611,749 | -0.14(-0.69%) |
Oct 18, 2018 | 20.97 | 21.02 | 20.48 | 20.64 | 3,406,309 | -0.42(-2.00%) |
Oct 17, 2018 | 21.25 | 21.33 | 20.91 | 21.06 | 2,443,950 | -0.19(-0.90%) |
Oct 16, 2018 | 20.71 | 21.29 | 20.48 | 21.25 | 2,997,696 | +0.68(+3.28%) |
Oct 15, 2018 | 20.38 | 20.67 | 20.30 | 20.58 | 3,427,163 | +0.17(+0.86%) |
Oct 12, 2018 | 20.82 | 20.89 | 20.12 | 20.40 | 3,110,880 | -0.22(-1.08%) |
Oct 11, 2018 | 21.10 | 21.45 | 20.59 | 20.62 | 6,058,015 | -0.51(-2.40%) |
Oct 10, 2018 | 21.20 | 21.61 | 21.09 | 21.13 | 5,753,630 | -0.12(-0.56%) |
Oct 09, 2018 | 21.13 | 21.36 | 20.81 | 21.25 | 3,809,320 | +0.20(+0.94%) |
Oct 08, 2018 | 20.14 | 21.13 | 20.07 | 21.05 | 3,431,613 | +0.85(+4.21%) |
Oct 05, 2018 | 19.89 | 20.23 | 19.64 | 20.20 | 3,566,066 | +0.30(+1.52%) |
Oct 04, 2018 | 20.06 | 20.18 | 19.72 | 19.90 | 3,529,201 | -0.25(-1.22%) |
Oct 03, 2018 | 20.66 | 20.66 | 20.08 | 20.15 | 3,747,028 | -0.44(-2.16%) |
Oct 02, 2018 | 20.66 | 20.85 | 20.56 | 20.59 | 2,737,974 | -0.06(-0.31%) |
Oct 01, 2018 | 20.53 | 20.90 | 20.53 | 20.66 | 3,442,406 | +0.21(+1.01%) |
Sep 28, 2018 | 20.71 | 20.77 | 20.44 | 20.45 | 4,167,314 | -0.17(-0.85%) |
Sep 27, 2018 | 20.45 | 20.69 | 20.38 | 20.62 | 1,960,942 | +0.14(+0.70%) |
Sep 26, 2018 | 20.38 | 20.73 | 20.38 | 20.48 | 3,285,885 | +0.21(+1.02%) |
Sep 25, 2018 | 20.25 | 20.37 | 20.15 | 20.28 | 3,067,766 | +0.10(+0.47%) |
Sep 24, 2018 | 20.68 | 20.77 | 20.07 | 20.18 | 5,764,739 | -0.56(-2.72%) |
Sep 21, 2018 | 20.58 | 20.88 | 20.45 | 20.74 | 6,078,089 | +0.30(+1.48%) |
Sep 20, 2018 | 20.23 | 20.44 | 20.13 | 20.44 | 2,395,313 | +0.30(+1.50%) |
Sep 19, 2018 | 20.13 | 20.33 | 20.11 | 20.14 | 2,780,781 | +0.05(+0.24%) |
Sep 18, 2018 | 19.80 | 20.09 | 19.60 | 20.09 | 2,897,448 | +0.34(+1.73%) |
Sep 17, 2018 | 19.93 | 20.16 | 19.72 | 19.75 | 3,476,048 | -0.11(-0.56%) |
Sep 14, 2018 | 19.79 | 19.92 | 19.63 | 19.86 | 4,477,068 | +0.06(+0.32%) |
Sep 13, 2018 | 20.32 | 20.32 | 19.73 | 19.80 | 2,843,143 | -0.49(-2.43%) |
Sep 12, 2018 | 20.19 | 20.37 | 20.09 | 20.29 | 2,358,645 | +0.04(+0.20%) |
Sep 11, 2018 | 20.20 | 20.30 | 19.99 | 20.25 | 2,869,210 | +0.00(+0.00%) |
Sep 10, 2018 | 20.66 | 20.75 | 20.03 | 20.25 | 4,080,521 | -0.33(-1.60%) |
Sep 07, 2018 | 20.76 | 20.81 | 20.56 | 20.58 | 2,052,335 | -0.23(-1.10%) |
Sep 06, 2018 | 20.71 | 20.87 | 20.64 | 20.81 | 2,347,085 | +0.13(+0.61%) |
Sep 05, 2018 | 21.01 | 21.09 | 20.64 | 20.68 | 4,551,825 | -0.33(-1.57%) |