Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.14 | 18.14 | 15.56 | 17.07 | 6,949,945 | -1.77(-9.41%) |
Nov 29, 2018 | 18.91 | 19.16 | 18.78 | 18.84 | 945,162 | -0.18(-0.94%) |
Nov 28, 2018 | 18.99 | 19.23 | 18.57 | 19.02 | 1,534,566 | +0.03(+0.16%) |
Nov 27, 2018 | 19.23 | 19.57 | 18.94 | 18.99 | 756,119 | -0.30(-1.55%) |
Nov 26, 2018 | 19.42 | 19.68 | 19.17 | 19.29 | 1,059,184 | +0.00(+0.00%) |
Nov 23, 2018 | 19.31 | 19.50 | 19.25 | 19.29 | 388,756 | -0.18(-0.92%) |
Nov 21, 2018 | 19.47 | 19.47 | 19.47 | 0 | +0.46(+2.41%) | |
Nov 20, 2018 | 19.69 | 19.69 | 18.65 | 19.01 | 2,292,093 | -1.08(-5.36%) |
Nov 19, 2018 | 20.94 | 21.01 | 20.03 | 20.09 | 1,083,188 | -0.84(-4.00%) |
Nov 16, 2018 | 21.05 | 21.19 | 20.84 | 20.93 | 744,866 | -0.26(-1.22%) |
Nov 15, 2018 | 20.88 | 21.20 | 20.68 | 21.19 | 686,174 | +0.18(+0.85%) |
Nov 14, 2018 | 21.39 | 21.54 | 20.99 | 21.01 | 626,858 | -0.20(-0.94%) |
Nov 13, 2018 | 21.16 | 21.40 | 20.89 | 21.21 | 884,174 | +0.14(+0.66%) |
Nov 12, 2018 | 21.63 | 21.73 | 21.05 | 21.07 | 933,153 | -0.57(-2.62%) |
Nov 09, 2018 | 21.77 | 22.07 | 21.48 | 21.63 | 1,250,881 | -0.19(-0.87%) |
Nov 08, 2018 | 22.41 | 22.44 | 21.66 | 21.82 | 754,855 | -0.62(-2.75%) |
Nov 07, 2018 | 22.17 | 22.60 | 22.13 | 22.44 | 895,895 | +0.37(+1.67%) |
Nov 06, 2018 | 21.68 | 22.08 | 21.44 | 22.07 | 760,777 | +0.35(+1.60%) |
Nov 05, 2018 | 21.58 | 21.83 | 21.43 | 21.72 | 873,998 | +0.14(+0.65%) |
Nov 02, 2018 | 21.99 | 22.00 | 21.37 | 21.58 | 897,374 | -0.33(-1.50%) |
Nov 01, 2018 | 21.38 | 22.01 | 21.32 | 21.91 | 1,753,140 | +0.60(+2.80%) |
Oct 31, 2018 | 22.06 | 22.09 | 21.25 | 21.31 | 1,117,528 | -0.52(-2.37%) |
Oct 30, 2018 | 21.11 | 21.91 | 20.84 | 21.83 | 1,282,122 | +0.83(+3.94%) |
Oct 29, 2018 | 21.91 | 21.91 | 20.79 | 21.01 | 1,744,493 | -0.74(-3.39%) |
Oct 26, 2018 | 21.08 | 21.99 | 21.02 | 21.74 | 1,868,742 | +0.31(+1.44%) |
Oct 25, 2018 | 22.58 | 22.72 | 21.06 | 21.43 | 2,242,290 | +0.40(+1.89%) |
Oct 24, 2018 | 21.98 | 22.21 | 21.03 | 21.04 | 2,969,460 | -0.95(-4.30%) |
Oct 23, 2018 | 22.71 | 22.74 | 21.31 | 21.98 | 1,947,494 | -1.06(-4.58%) |
Oct 22, 2018 | 22.96 | 23.27 | 22.81 | 23.04 | 1,727,672 | +0.16(+0.70%) |
Oct 19, 2018 | 23.45 | 23.53 | 22.80 | 22.88 | 907,012 | -0.51(-2.17%) |
Oct 18, 2018 | 23.79 | 23.87 | 23.28 | 23.39 | 933,168 | -0.45(-1.88%) |
Oct 17, 2018 | 24.19 | 24.29 | 23.59 | 23.83 | 1,014,337 | -0.14(-0.58%) |
Oct 16, 2018 | 23.26 | 24.02 | 23.19 | 23.97 | 940,292 | +0.79(+3.39%) |
Oct 15, 2018 | 23.18 | 23.31 | 22.90 | 23.19 | 761,483 | +0.01(+0.04%) |
Oct 12, 2018 | 23.13 | 23.33 | 22.97 | 23.18 | 918,759 | +0.39(+1.70%) |
Oct 11, 2018 | 22.61 | 23.20 | 22.57 | 22.79 | 999,988 | +0.10(+0.44%) |
Oct 10, 2018 | 23.06 | 23.17 | 22.67 | 22.69 | 1,454,455 | -0.40(-1.73%) |
Oct 09, 2018 | 23.04 | 23.34 | 22.98 | 23.09 | 1,112,919 | +0.08(+0.35%) |
Oct 08, 2018 | 23.10 | 23.11 | 22.65 | 23.01 | 896,246 | -0.12(-0.52%) |
Oct 05, 2018 | 23.43 | 23.48 | 22.92 | 23.13 | 731,513 | -0.27(-1.15%) |
Oct 04, 2018 | 23.71 | 23.77 | 23.36 | 23.40 | 807,750 | -0.37(-1.55%) |
Oct 03, 2018 | 23.54 | 24.03 | 23.41 | 23.77 | 848,095 | +0.32(+1.36%) |
Oct 02, 2018 | 23.95 | 23.96 | 23.34 | 23.45 | 1,070,987 | -0.61(-2.53%) |
Oct 01, 2018 | 24.29 | 24.31 | 23.91 | 24.05 | 1,047,763 | -0.14(-0.58%) |
Sep 28, 2018 | 24.13 | 24.57 | 24.09 | 24.19 | 1,269,757 | +0.15(+0.62%) |
Sep 27, 2018 | 24.10 | 24.32 | 23.90 | 24.04 | 1,257,239 | +0.45(+1.90%) |
Sep 26, 2018 | 23.29 | 23.79 | 23.23 | 23.60 | 587,180 | +0.32(+1.37%) |
Sep 25, 2018 | 23.52 | 23.83 | 23.23 | 23.28 | 1,514,382 | -0.13(-0.55%) |
Sep 24, 2018 | 22.68 | 23.54 | 22.52 | 23.41 | 2,381,023 | +0.79(+3.48%) |
Sep 21, 2018 | 22.86 | 22.93 | 22.59 | 22.62 | 2,851,356 | -0.26(-1.13%) |
Sep 20, 2018 | 22.84 | 23.01 | 22.72 | 22.88 | 1,149,819 | +0.12(+0.53%) |
Sep 19, 2018 | 23.04 | 23.18 | 22.69 | 22.76 | 1,423,719 | -0.21(-0.91%) |
Sep 18, 2018 | 22.98 | 23.05 | 22.66 | 22.97 | 1,180,515 | +0.06(+0.26%) |
Sep 17, 2018 | 23.25 | 23.34 | 22.84 | 22.91 | 1,021,570 | -0.33(-1.41%) |
Sep 14, 2018 | 23.10 | 23.34 | 22.97 | 23.24 | 733,621 | +0.12(+0.52%) |
Sep 13, 2018 | 23.40 | 23.70 | 23.11 | 23.12 | 814,098 | -0.22(-0.94%) |
Sep 12, 2018 | 23.22 | 23.41 | 22.94 | 23.34 | 691,532 | +0.15(+0.64%) |
Sep 11, 2018 | 23.04 | 23.27 | 23.04 | 23.19 | 667,646 | +0.01(+0.04%) |
Sep 10, 2018 | 22.86 | 23.26 | 22.86 | 23.18 | 964,612 | +0.33(+1.44%) |
Sep 07, 2018 | 22.95 | 23.21 | 22.81 | 22.85 | 697,176 | -0.16(-0.69%) |
Sep 06, 2018 | 23.05 | 23.38 | 22.99 | 23.01 | 979,752 | +0.00(+0.00%) |
Sep 05, 2018 | 22.89 | 23.09 | 22.63 | 23.01 | 815,051 | +0.12(+0.52%) |