Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.89 | 19.00 | 17.50 | 17.71 | 1,183,300 | -1.16(-6.15%) |
Nov 29, 2018 | 18.90 | 19.32 | 18.77 | 18.87 | 489,495 | -0.11(-0.58%) |
Nov 28, 2018 | 18.19 | 19.06 | 18.04 | 18.98 | 736,091 | +0.95(+5.27%) |
Nov 27, 2018 | 18.56 | 18.56 | 17.92 | 18.03 | 509,795 | -0.52(-2.80%) |
Nov 26, 2018 | 18.69 | 19.26 | 18.52 | 18.55 | 539,307 | +0.11(+0.60%) |
Nov 23, 2018 | 18.53 | 19.01 | 18.39 | 18.44 | 247,200 | -0.18(-0.97%) |
Nov 21, 2018 | 18.62 | 18.62 | 18.62 | 0 | +0.02(+0.11%) | |
Nov 20, 2018 | 18.42 | 18.89 | 18.18 | 18.60 | 603,597 | -0.12(-0.64%) |
Nov 19, 2018 | 18.55 | 18.97 | 18.47 | 18.72 | 440,804 | +0.21(+1.13%) |
Nov 16, 2018 | 18.39 | 18.59 | 17.95 | 18.51 | 749,300 | +0.01(+0.05%) |
Nov 15, 2018 | 18.49 | 18.88 | 18.24 | 18.50 | 481,694 | -0.18(-0.96%) |
Nov 14, 2018 | 19.31 | 19.67 | 18.09 | 18.68 | 749,069 | -0.59(-3.06%) |
Nov 13, 2018 | 20.23 | 20.40 | 19.22 | 19.27 | 543,423 | -0.69(-3.46%) |
Nov 12, 2018 | 19.70 | 20.24 | 19.31 | 19.96 | 762,776 | +0.21(+1.06%) |
Nov 09, 2018 | 20.00 | 20.17 | 19.38 | 19.75 | 616,500 | -0.32(-1.59%) |
Nov 08, 2018 | 20.58 | 20.96 | 19.88 | 20.07 | 1,006,176 | -0.51(-2.48%) |
Nov 07, 2018 | 19.04 | 21.22 | 18.66 | 20.58 | 1,574,225 | +1.49(+7.81%) |
Nov 06, 2018 | 18.25 | 19.72 | 18.20 | 19.09 | 3,180,149 | +0.86(+4.72%) |
Nov 05, 2018 | 19.01 | 19.24 | 18.11 | 18.23 | 1,198,380 | -0.74(-3.90%) |
Nov 02, 2018 | 19.79 | 19.88 | 18.58 | 18.97 | 1,058,800 | -0.70(-3.56%) |
Nov 01, 2018 | 18.60 | 19.89 | 18.60 | 19.67 | 815,489 | +1.22(+6.61%) |
Oct 31, 2018 | 18.68 | 18.71 | 18.18 | 18.45 | 585,208 | -0.01(-0.05%) |
Oct 30, 2018 | 18.01 | 18.57 | 18.01 | 18.46 | 501,878 | +0.34(+1.88%) |
Oct 29, 2018 | 18.66 | 18.99 | 17.89 | 18.12 | 749,769 | -0.24(-1.31%) |
Oct 26, 2018 | 18.12 | 18.77 | 17.93 | 18.36 | 731,500 | +0.05(+0.27%) |
Oct 25, 2018 | 17.85 | 18.36 | 17.39 | 18.31 | 1,294,434 | +0.57(+3.21%) |
Oct 24, 2018 | 19.34 | 19.55 | 17.71 | 17.74 | 2,150,012 | -1.71(-8.79%) |
Oct 23, 2018 | 18.71 | 19.68 | 18.52 | 19.45 | 2,182,678 | +0.46(+2.42%) |
Oct 22, 2018 | 18.80 | 19.11 | 18.50 | 18.99 | 1,324,446 | +0.26(+1.39%) |
Oct 19, 2018 | 18.47 | 18.97 | 18.36 | 18.73 | 962,600 | +0.22(+1.19%) |
Oct 18, 2018 | 18.54 | 18.75 | 18.39 | 18.51 | 1,931,249 | +0.04(+0.22%) |
Oct 17, 2018 | 18.35 | 18.86 | 17.32 | 18.47 | 1,878,776 | +0.00(+0.00%) |
Oct 16, 2018 | 17.70 | 18.52 | 17.24 | 18.47 | 2,363,576 | -0.26(-1.39%) |
Oct 15, 2018 | 18.44 | 18.87 | 18.27 | 18.73 | 809,067 | -0.08(-0.43%) |
Oct 12, 2018 | 19.00 | 19.07 | 18.43 | 18.81 | 1,122,200 | +0.16(+0.86%) |
Oct 11, 2018 | 19.01 | 19.15 | 18.02 | 18.65 | 1,706,548 | -0.43(-2.25%) |
Oct 10, 2018 | 19.33 | 19.54 | 18.83 | 19.08 | 2,025,126 | -0.20(-1.04%) |
Oct 09, 2018 | 19.95 | 19.95 | 19.06 | 19.28 | 1,258,055 | -0.71(-3.55%) |
Oct 08, 2018 | 20.48 | 20.83 | 19.91 | 19.99 | 1,713,422 | -0.55(-2.68%) |
Oct 05, 2018 | 20.44 | 20.74 | 19.94 | 20.54 | 1,981,700 | +0.12(+0.59%) |
Oct 04, 2018 | 20.45 | 20.68 | 20.07 | 20.42 | 1,911,455 | -0.28(-1.35%) |
Oct 03, 2018 | 20.84 | 21.83 | 20.45 | 20.70 | 2,054,390 | -0.40(-1.90%) |
Oct 02, 2018 | 21.45 | 21.71 | 20.68 | 21.10 | 2,986,982 | -0.39(-1.81%) |
Oct 01, 2018 | 22.40 | 22.50 | 21.16 | 21.49 | 2,609,729 | -0.70(-3.15%) |
Sep 28, 2018 | 21.90 | 22.19 | 21.62 | 22.19 | 883,500 | +0.31(+1.42%) |
Sep 27, 2018 | 22.13 | 22.31 | 21.64 | 21.88 | 783,566 | -0.19(-0.86%) |
Sep 26, 2018 | 22.69 | 22.69 | 21.93 | 22.07 | 780,906 | -0.60(-2.65%) |
Sep 25, 2018 | 23.55 | 23.56 | 22.50 | 22.67 | 1,085,798 | -0.73(-3.12%) |
Sep 24, 2018 | 23.49 | 23.75 | 23.00 | 23.40 | 621,058 | -0.16(-0.68%) |
Sep 21, 2018 | 24.06 | 24.35 | 23.45 | 23.56 | 871,500 | -0.63(-2.60%) |
Sep 20, 2018 | 23.91 | 24.20 | 23.85 | 24.19 | 680,998 | +0.39(+1.64%) |
Sep 19, 2018 | 23.57 | 24.20 | 23.36 | 23.80 | 1,016,920 | +0.34(+1.45%) |
Sep 18, 2018 | 22.80 | 23.55 | 22.70 | 23.46 | 1,035,084 | +0.65(+2.85%) |
Sep 17, 2018 | 23.47 | 23.54 | 22.12 | 22.81 | 1,575,620 | -0.66(-2.81%) |
Sep 14, 2018 | 23.64 | 23.71 | 23.39 | 23.47 | 893,600 | -0.24(-1.01%) |
Sep 13, 2018 | 23.56 | 23.85 | 23.36 | 23.71 | 1,148,318 | +0.35(+1.50%) |
Sep 12, 2018 | 23.49 | 23.66 | 23.05 | 23.36 | 2,105,456 | +0.03(+0.13%) |
Sep 11, 2018 | 23.36 | 23.49 | 22.75 | 23.33 | 1,209,454 | +0.23(+1.00%) |
Sep 10, 2018 | 24.15 | 24.19 | 23.06 | 23.10 | 1,084,817 | -0.99(-4.11%) |
Sep 07, 2018 | 23.55 | 24.35 | 23.51 | 24.09 | 1,189,200 | +0.40(+1.69%) |
Sep 06, 2018 | 23.87 | 23.89 | 23.44 | 23.69 | 1,000,922 | -0.16(-0.67%) |
Sep 05, 2018 | 23.54 | 24.00 | 23.39 | 23.85 | 776,472 | +0.35(+1.49%) |