Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.65 | 18.11 | 17.57 | 18.10 | 5,875,800 | +0.42(+2.38%) |
Nov 29, 2018 | 17.94 | 18.01 | 17.65 | 17.68 | 2,327,797 | -0.33(-1.83%) |
Nov 28, 2018 | 18.00 | 18.12 | 17.82 | 18.01 | 4,009,257 | +0.14(+0.78%) |
Nov 27, 2018 | 18.00 | 18.09 | 17.81 | 17.87 | 3,792,071 | -0.19(-1.05%) |
Nov 26, 2018 | 18.29 | 18.29 | 17.92 | 18.06 | 3,889,416 | +0.44(+2.50%) |
Nov 23, 2018 | 17.73 | 18.07 | 17.60 | 17.62 | 710,700 | -0.21(-1.18%) |
Nov 21, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.28(+1.60%) | |
Nov 20, 2018 | 17.92 | 18.00 | 17.27 | 17.55 | 3,186,770 | -0.59(-3.25%) |
Nov 19, 2018 | 18.73 | 18.96 | 18.10 | 18.14 | 3,710,704 | -0.32(-1.73%) |
Nov 16, 2018 | 18.73 | 18.84 | 18.18 | 18.46 | 5,114,500 | -0.31(-1.65%) |
Nov 15, 2018 | 18.71 | 18.80 | 18.11 | 18.77 | 5,072,396 | +0.14(+0.75%) |
Nov 14, 2018 | 18.92 | 19.37 | 18.49 | 18.63 | 6,275,092 | +0.12(+0.65%) |
Nov 13, 2018 | 19.10 | 19.58 | 18.39 | 18.51 | 5,691,014 | -0.73(-3.79%) |
Nov 12, 2018 | 19.26 | 19.75 | 19.10 | 19.24 | 4,727,460 | -0.15(-0.77%) |
Nov 09, 2018 | 19.32 | 19.79 | 18.84 | 19.39 | 5,264,700 | -0.17(-0.87%) |
Nov 08, 2018 | 20.35 | 21.06 | 18.52 | 19.56 | 24,794,966 | -4.93(-20.13%) |
Nov 07, 2018 | 23.55 | 24.60 | 23.43 | 24.49 | 6,019,509 | -0.27(-1.09%) |
Nov 06, 2018 | 24.38 | 24.91 | 24.31 | 24.76 | 3,023,335 | +0.19(+0.77%) |
Nov 05, 2018 | 24.72 | 25.05 | 24.45 | 24.57 | 2,274,832 | -0.07(-0.28%) |
Nov 02, 2018 | 25.04 | 25.22 | 24.59 | 24.64 | 2,400,100 | -0.30(-1.20%) |
Nov 01, 2018 | 24.19 | 25.10 | 24.01 | 24.94 | 2,447,793 | +0.88(+3.66%) |
Oct 31, 2018 | 23.78 | 24.68 | 23.46 | 24.06 | 8,117,322 | +0.59(+2.51%) |
Oct 30, 2018 | 23.51 | 23.93 | 23.36 | 23.47 | 5,572,783 | +0.00(+0.00%) |
Oct 29, 2018 | 23.91 | 24.50 | 23.14 | 23.47 | 1,482,355 | -0.13(-0.55%) |
Oct 26, 2018 | 24.11 | 24.25 | 23.31 | 23.60 | 1,495,100 | -0.86(-3.52%) |
Oct 25, 2018 | 24.53 | 24.89 | 24.39 | 24.46 | 2,487,497 | +0.03(+0.12%) |
Oct 24, 2018 | 25.60 | 25.67 | 24.37 | 24.43 | 2,826,316 | -1.17(-4.57%) |
Oct 23, 2018 | 25.21 | 25.70 | 24.55 | 25.60 | 3,294,861 | -0.12(-0.47%) |
Oct 22, 2018 | 25.71 | 25.86 | 25.49 | 25.72 | 1,141,294 | +0.13(+0.51%) |
Oct 19, 2018 | 26.09 | 26.30 | 25.49 | 25.59 | 1,506,700 | -0.34(-1.31%) |
Oct 18, 2018 | 26.02 | 26.18 | 25.75 | 25.93 | 1,449,833 | -0.18(-0.69%) |
Oct 17, 2018 | 25.76 | 26.16 | 25.61 | 26.11 | 1,253,666 | +0.34(+1.32%) |
Oct 16, 2018 | 25.27 | 25.79 | 24.97 | 25.77 | 1,728,140 | +0.62(+2.47%) |
Oct 15, 2018 | 24.96 | 25.45 | 24.83 | 25.15 | 1,734,851 | +0.10(+0.40%) |
Oct 12, 2018 | 25.62 | 25.80 | 24.82 | 25.05 | 2,820,700 | -0.13(-0.52%) |
Oct 11, 2018 | 25.87 | 25.97 | 25.05 | 25.18 | 1,737,926 | -0.68(-2.63%) |
Oct 10, 2018 | 27.11 | 27.49 | 25.80 | 25.86 | 2,106,009 | -1.32(-4.86%) |
Oct 09, 2018 | 27.25 | 27.55 | 26.94 | 27.18 | 2,643,232 | -0.69(-2.48%) |
Oct 08, 2018 | 27.80 | 28.06 | 27.30 | 27.87 | 1,919,865 | -0.01(-0.04%) |
Oct 05, 2018 | 28.41 | 29.06 | 27.70 | 27.88 | 3,111,600 | -1.55(-5.27%) |
Oct 04, 2018 | 30.05 | 30.05 | 29.29 | 29.43 | 2,379,232 | -0.17(-0.57%) |
Oct 03, 2018 | 29.65 | 29.98 | 29.42 | 29.60 | 2,289,989 | +0.04(+0.14%) |
Oct 02, 2018 | 29.70 | 29.90 | 29.51 | 29.56 | 2,789,154 | -0.23(-0.77%) |
Oct 01, 2018 | 30.79 | 30.88 | 29.62 | 29.79 | 3,280,554 | -0.97(-3.15%) |
Sep 28, 2018 | 29.73 | 30.93 | 29.71 | 30.76 | 2,585,500 | +0.98(+3.29%) |
Sep 27, 2018 | 30.12 | 30.18 | 29.63 | 29.78 | 2,172,930 | -0.33(-1.10%) |
Sep 26, 2018 | 30.25 | 30.30 | 30.00 | 30.11 | 3,069,507 | -0.05(-0.17%) |
Sep 25, 2018 | 30.17 | 30.33 | 30.07 | 30.16 | 3,096,169 | +0.00(+0.00%) |
Sep 24, 2018 | 30.41 | 30.67 | 29.84 | 30.16 | 2,377,569 | -0.36(-1.18%) |
Sep 21, 2018 | 30.58 | 30.70 | 30.35 | 30.52 | 2,990,600 | -0.01(-0.03%) |
Sep 20, 2018 | 30.20 | 30.64 | 30.11 | 30.53 | 3,232,812 | +0.44(+1.46%) |
Sep 19, 2018 | 29.66 | 30.19 | 29.66 | 30.09 | 2,228,190 | +0.49(+1.66%) |
Sep 18, 2018 | 30.30 | 30.32 | 29.46 | 29.60 | 2,475,353 | -0.65(-2.15%) |
Sep 17, 2018 | 30.27 | 30.44 | 30.14 | 30.25 | 1,499,869 | -0.03(-0.10%) |
Sep 14, 2018 | 30.84 | 30.86 | 30.17 | 30.28 | 2,332,700 | -0.55(-1.78%) |
Sep 13, 2018 | 31.13 | 31.35 | 30.56 | 30.83 | 1,438,919 | -0.30(-0.96%) |
Sep 12, 2018 | 30.83 | 31.34 | 30.73 | 31.13 | 1,750,834 | +0.28(+0.91%) |
Sep 11, 2018 | 30.49 | 30.99 | 30.18 | 30.85 | 1,034,132 | +0.28(+0.92%) |
Sep 10, 2018 | 30.60 | 30.75 | 30.34 | 30.57 | 701,374 | +0.03(+0.10%) |
Sep 07, 2018 | 30.88 | 30.91 | 30.44 | 30.54 | 625,100 | -0.36(-1.17%) |
Sep 06, 2018 | 31.25 | 31.38 | 30.81 | 30.90 | 779,909 | -0.33(-1.06%) |
Sep 05, 2018 | 31.25 | 31.65 | 31.07 | 31.23 | 852,847 | -0.13(-0.41%) |