Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.58 | 19.68 | 19.52 | 19.66 | 5,442,607 | -0.02(-0.09%) |
Nov 29, 2018 | 19.61 | 19.76 | 19.56 | 19.67 | 6,487,277 | -0.24(-1.20%) |
Nov 28, 2018 | 19.70 | 19.95 | 19.66 | 19.91 | 5,799,716 | +0.29(+1.48%) |
Nov 27, 2018 | 19.53 | 19.66 | 19.50 | 19.62 | 4,149,888 | -0.09(-0.43%) |
Nov 26, 2018 | 19.63 | 19.72 | 19.61 | 19.71 | 4,618,415 | +0.44(+2.30%) |
Nov 23, 2018 | 19.22 | 19.34 | 19.20 | 19.27 | 1,348,089 | +0.03(+0.13%) |
Nov 21, 2018 | 19.24 | 19.24 | 19.24 | 0 | +0.30(+1.57%) | |
Nov 20, 2018 | 19.01 | 19.04 | 18.85 | 18.94 | 5,334,705 | -0.46(-2.37%) |
Nov 19, 2018 | 19.46 | 19.49 | 19.31 | 19.40 | 6,000,260 | -0.08(-0.39%) |
Nov 16, 2018 | 19.35 | 19.58 | 19.28 | 19.48 | 6,277,736 | +0.07(+0.35%) |
Nov 15, 2018 | 19.16 | 19.51 | 19.09 | 19.41 | 9,667,504 | +0.43(+2.29%) |
Nov 14, 2018 | 19.16 | 19.16 | 18.87 | 18.98 | 5,894,722 | -0.03(-0.13%) |
Nov 13, 2018 | 18.98 | 19.13 | 18.90 | 19.00 | 8,449,595 | +0.43(+2.29%) |
Nov 12, 2018 | 18.69 | 18.74 | 18.58 | 18.58 | 4,179,259 | -0.06(-0.32%) |
Nov 09, 2018 | 18.64 | 18.66 | 18.52 | 18.64 | 7,970,890 | -0.24(-1.26%) |
Nov 08, 2018 | 19.00 | 19.03 | 18.77 | 18.87 | 7,789,585 | -0.43(-2.25%) |
Nov 07, 2018 | 19.20 | 19.32 | 19.07 | 19.31 | 6,635,918 | +0.38(+2.03%) |
Nov 06, 2018 | 18.92 | 18.96 | 18.88 | 18.93 | 2,763,610 | -0.03(-0.18%) |
Nov 05, 2018 | 18.91 | 18.97 | 18.84 | 18.96 | 5,306,423 | -0.09(-0.45%) |
Nov 02, 2018 | 19.26 | 19.28 | 18.87 | 19.04 | 7,227,809 | +0.32(+1.68%) |
Nov 01, 2018 | 18.53 | 18.80 | 18.47 | 18.73 | 9,069,624 | +0.53(+2.90%) |
Oct 31, 2018 | 18.23 | 18.27 | 18.14 | 18.20 | 8,751,999 | +0.06(+0.33%) |
Oct 30, 2018 | 18.00 | 18.17 | 17.97 | 18.14 | 4,475,519 | +0.03(+0.19%) |
Oct 29, 2018 | 18.42 | 18.48 | 18.00 | 18.11 | 7,989,580 | -0.20(-1.12%) |
Oct 26, 2018 | 18.24 | 18.43 | 18.15 | 18.31 | 8,157,805 | -0.18(-0.97%) |
Oct 25, 2018 | 18.35 | 18.55 | 18.30 | 18.49 | 6,586,473 | +0.12(+0.65%) |
Oct 24, 2018 | 18.75 | 18.75 | 18.36 | 18.37 | 6,897,194 | -0.44(-2.35%) |
Oct 23, 2018 | 18.60 | 18.87 | 18.54 | 18.81 | 7,689,548 | -0.40(-2.08%) |
Oct 22, 2018 | 19.26 | 19.30 | 19.17 | 19.21 | 3,818,433 | +0.35(+1.85%) |
Oct 19, 2018 | 18.92 | 19.00 | 18.83 | 18.87 | 4,867,420 | +0.22(+1.19%) |
Oct 18, 2018 | 18.83 | 18.83 | 18.57 | 18.64 | 6,539,109 | -0.22(-1.17%) |
Oct 17, 2018 | 18.87 | 18.95 | 18.77 | 18.87 | 4,857,694 | -0.09(-0.45%) |
Oct 16, 2018 | 18.81 | 18.95 | 18.75 | 18.95 | 4,721,845 | +0.08(+0.41%) |
Oct 15, 2018 | 18.87 | 18.94 | 18.80 | 18.87 | 5,168,127 | -0.11(-0.58%) |
Oct 12, 2018 | 18.98 | 19.02 | 18.80 | 18.98 | 7,698,971 | +0.22(+1.18%) |
Oct 11, 2018 | 18.77 | 18.92 | 18.58 | 18.76 | 14,489,547 | -0.20(-1.03%) |
Oct 10, 2018 | 19.33 | 19.33 | 18.94 | 18.96 | 10,641,443 | -0.38(-1.98%) |
Oct 09, 2018 | 19.29 | 19.37 | 19.26 | 19.34 | 5,229,407 | +0.02(+0.09%) |
Oct 08, 2018 | 19.27 | 19.35 | 19.18 | 19.33 | 6,379,825 | -0.14(-0.74%) |
Oct 05, 2018 | 19.50 | 19.52 | 19.35 | 19.47 | 7,131,416 | +0.03(+0.13%) |
Oct 04, 2018 | 19.60 | 19.66 | 19.38 | 19.44 | 8,994,197 | -0.44(-2.23%) |
Oct 03, 2018 | 19.98 | 20.00 | 19.84 | 19.89 | 4,649,052 | -0.11(-0.55%) |
Oct 02, 2018 | 20.02 | 20.08 | 19.97 | 20.00 | 6,714,077 | -0.49(-2.37%) |
Oct 01, 2018 | 20.49 | 20.52 | 20.42 | 20.48 | 3,985,645 | +0.11(+0.54%) |
Sep 28, 2018 | 20.48 | 20.54 | 20.36 | 20.37 | 7,315,866 | -0.19(-0.91%) |
Sep 27, 2018 | 20.52 | 20.64 | 20.52 | 20.56 | 4,970,279 | +0.04(+0.21%) |
Sep 26, 2018 | 20.58 | 20.69 | 20.49 | 20.52 | 5,411,046 | +0.07(+0.33%) |
Sep 25, 2018 | 20.44 | 20.54 | 20.43 | 20.45 | 4,840,085 | +0.07(+0.33%) |
Sep 24, 2018 | 20.35 | 20.42 | 20.32 | 20.38 | 3,959,598 | -0.26(-1.24%) |
Sep 21, 2018 | 20.65 | 20.68 | 20.58 | 20.64 | 6,088,708 | +0.18(+0.87%) |
Sep 20, 2018 | 20.42 | 20.48 | 20.33 | 20.46 | 5,033,229 | +0.04(+0.21%) |
Sep 19, 2018 | 20.42 | 20.45 | 20.38 | 20.42 | 3,618,152 | +0.13(+0.63%) |
Sep 18, 2018 | 20.22 | 20.35 | 20.19 | 20.29 | 3,828,455 | +0.26(+1.32%) |
Sep 17, 2018 | 19.98 | 20.10 | 19.97 | 20.02 | 4,499,348 | -0.08(-0.38%) |
Sep 14, 2018 | 20.11 | 20.17 | 19.97 | 20.10 | 11,000,627 | +0.03(+0.13%) |
Sep 13, 2018 | 20.08 | 20.12 | 19.95 | 20.08 | 8,321,509 | +0.34(+1.73%) |
Sep 12, 2018 | 19.54 | 19.82 | 19.50 | 19.73 | 11,839,586 | +0.30(+1.53%) |
Sep 11, 2018 | 19.27 | 19.44 | 19.25 | 19.44 | 8,975,553 | -0.04(-0.22%) |
Sep 10, 2018 | 19.58 | 19.58 | 19.44 | 19.48 | 5,664,252 | -0.14(-0.74%) |
Sep 07, 2018 | 19.62 | 19.73 | 19.56 | 19.62 | 6,008,752 | -0.22(-1.12%) |
Sep 06, 2018 | 19.96 | 19.97 | 19.76 | 19.85 | 4,669,454 | -0.20(-0.98%) |
Sep 05, 2018 | 20.08 | 20.12 | 19.96 | 20.04 | 20,687,814 | -0.52(-2.53%) |