Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.65 | 21.84 | 20.89 | 21.79 | 742,829 | +0.00(+0.00%) |
Nov 29, 2018 | 21.31 | 22.11 | 20.86 | 21.79 | 894,511 | +0.43(+2.03%) |
Nov 28, 2018 | 20.01 | 21.61 | 19.76 | 21.36 | 1,809,890 | +1.52(+7.69%) |
Nov 27, 2018 | 19.61 | 20.07 | 19.30 | 19.83 | 534,145 | +0.02(+0.13%) |
Nov 26, 2018 | 19.30 | 20.17 | 19.30 | 19.81 | 741,503 | +0.70(+3.66%) |
Nov 23, 2018 | 18.97 | 19.56 | 18.97 | 19.11 | 340,978 | +0.01(+0.04%) |
Nov 21, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.88(+4.85%) | |
Nov 20, 2018 | 18.78 | 18.86 | 18.03 | 18.22 | 972,789 | -0.82(-4.33%) |
Nov 19, 2018 | 19.50 | 19.73 | 18.72 | 19.04 | 707,235 | -0.47(-2.43%) |
Nov 16, 2018 | 20.05 | 20.23 | 19.36 | 19.51 | 1,051,751 | -0.63(-3.14%) |
Nov 15, 2018 | 20.41 | 20.80 | 19.68 | 20.15 | 1,408,264 | -0.37(-1.79%) |
Nov 14, 2018 | 20.21 | 21.22 | 20.07 | 20.51 | 872,413 | +0.43(+2.16%) |
Nov 13, 2018 | 19.34 | 20.51 | 19.34 | 20.08 | 1,193,372 | +0.87(+4.55%) |
Nov 12, 2018 | 19.74 | 19.81 | 19.16 | 19.21 | 975,319 | -0.60(-3.03%) |
Nov 09, 2018 | 20.81 | 21.60 | 19.25 | 19.81 | 2,596,120 | -1.41(-6.64%) |
Nov 08, 2018 | 20.41 | 21.91 | 19.57 | 21.21 | 2,993,395 | +1.16(+5.77%) |
Nov 07, 2018 | 20.13 | 20.77 | 19.52 | 20.06 | 1,853,818 | -0.21(-1.03%) |
Nov 06, 2018 | 20.31 | 20.61 | 19.81 | 20.26 | 953,578 | -0.03(-0.16%) |
Nov 05, 2018 | 20.86 | 21.05 | 20.00 | 20.30 | 1,370,854 | -0.45(-2.17%) |
Nov 02, 2018 | 21.07 | 21.44 | 20.37 | 20.75 | 1,381,203 | -0.13(-0.64%) |
Nov 01, 2018 | 19.28 | 21.05 | 19.28 | 20.88 | 1,498,914 | +1.61(+8.34%) |
Oct 31, 2018 | 18.79 | 19.76 | 18.79 | 19.27 | 1,007,222 | +0.80(+4.33%) |
Oct 30, 2018 | 17.97 | 18.54 | 17.66 | 18.47 | 2,046,399 | +0.37(+2.02%) |
Oct 29, 2018 | 19.03 | 19.32 | 17.99 | 18.11 | 1,295,821 | -0.67(-3.55%) |
Oct 26, 2018 | 19.05 | 19.23 | 18.05 | 18.77 | 1,628,533 | -0.53(-2.76%) |
Oct 25, 2018 | 18.27 | 19.45 | 18.24 | 19.31 | 1,152,380 | +1.22(+6.72%) |
Oct 24, 2018 | 18.53 | 18.82 | 18.07 | 18.09 | 1,543,686 | -0.52(-2.82%) |
Oct 23, 2018 | 19.46 | 19.71 | 17.92 | 18.62 | 2,774,532 | -1.13(-5.74%) |
Oct 22, 2018 | 20.76 | 20.76 | 19.73 | 19.75 | 933,976 | -0.97(-4.66%) |
Oct 19, 2018 | 21.47 | 21.78 | 20.66 | 20.71 | 2,086,333 | -0.86(-3.98%) |
Oct 18, 2018 | 21.47 | 21.63 | 21.21 | 21.57 | 1,038,482 | +0.13(+0.62%) |
Oct 17, 2018 | 21.01 | 21.79 | 20.65 | 21.44 | 1,727,122 | +0.43(+2.06%) |
Oct 16, 2018 | 20.65 | 21.08 | 20.38 | 21.01 | 1,286,380 | +0.42(+2.02%) |
Oct 15, 2018 | 20.36 | 20.67 | 19.87 | 20.59 | 1,109,076 | +0.12(+0.57%) |
Oct 12, 2018 | 20.10 | 20.61 | 19.96 | 20.47 | 1,604,400 | +0.69(+3.49%) |
Oct 11, 2018 | 19.65 | 20.12 | 19.56 | 19.78 | 1,440,465 | +0.07(+0.34%) |
Oct 10, 2018 | 20.28 | 20.71 | 19.67 | 19.71 | 1,107,851 | -0.59(-2.91%) |
Oct 09, 2018 | 19.86 | 20.41 | 19.71 | 20.31 | 952,437 | +0.43(+2.18%) |
Oct 08, 2018 | 20.74 | 20.74 | 19.86 | 19.87 | 1,146,044 | -1.00(-4.79%) |
Oct 05, 2018 | 21.99 | 22.14 | 20.47 | 20.87 | 1,101,937 | -1.02(-4.68%) |
Oct 04, 2018 | 21.85 | 22.17 | 21.76 | 21.90 | 1,539,900 | +0.07(+0.31%) |
Oct 03, 2018 | 21.63 | 22.17 | 21.57 | 21.83 | 849,792 | +0.28(+1.31%) |
Oct 02, 2018 | 21.15 | 21.57 | 20.84 | 21.55 | 2,104,441 | -0.27(-1.22%) |
Oct 01, 2018 | 22.49 | 22.63 | 21.75 | 21.81 | 906,622 | -0.38(-1.73%) |
Sep 28, 2018 | 22.45 | 22.70 | 22.15 | 22.20 | 764,560 | -0.36(-1.59%) |
Sep 27, 2018 | 22.77 | 22.94 | 22.52 | 22.55 | 820,527 | -0.26(-1.13%) |
Sep 26, 2018 | 22.95 | 23.10 | 22.78 | 22.81 | 549,626 | -0.08(-0.33%) |
Sep 25, 2018 | 22.95 | 23.01 | 22.66 | 22.89 | 673,045 | -0.04(-0.18%) |
Sep 24, 2018 | 23.22 | 23.30 | 22.72 | 22.93 | 1,655,051 | -0.42(-1.78%) |
Sep 21, 2018 | 23.30 | 23.49 | 22.85 | 23.35 | 1,120,307 | +0.06(+0.25%) |
Sep 20, 2018 | 23.06 | 23.29 | 22.75 | 23.29 | 971,646 | +0.28(+1.23%) |
Sep 19, 2018 | 23.52 | 23.72 | 22.90 | 23.00 | 1,131,909 | -0.50(-2.13%) |
Sep 18, 2018 | 23.69 | 23.81 | 23.40 | 23.50 | 884,469 | -0.09(-0.39%) |
Sep 17, 2018 | 23.29 | 23.84 | 23.10 | 23.60 | 1,220,231 | +0.27(+1.14%) |
Sep 14, 2018 | 24.19 | 24.50 | 22.95 | 23.33 | 3,069,528 | -0.77(-3.21%) |
Sep 13, 2018 | 25.15 | 25.50 | 23.95 | 24.10 | 2,217,996 | -1.14(-4.52%) |
Sep 12, 2018 | 25.09 | 25.32 | 24.82 | 25.25 | 555,879 | +0.12(+0.46%) |
Sep 11, 2018 | 24.75 | 25.27 | 24.43 | 25.13 | 1,004,671 | +0.32(+1.27%) |
Sep 10, 2018 | 24.85 | 25.58 | 24.76 | 24.81 | 1,014,595 | +0.08(+0.34%) |
Sep 07, 2018 | 24.07 | 24.81 | 23.90 | 24.73 | 1,686,908 | +0.57(+2.37%) |
Sep 06, 2018 | 25.67 | 25.98 | 24.08 | 24.16 | 1,929,081 | -1.44(-5.61%) |
Sep 05, 2018 | 25.88 | 25.88 | 25.13 | 25.59 | 1,228,400 | -0.30(-1.15%) |