Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.31 | 19.91 | 18.98 | 19.48 | 6,640,942 | +0.20(+1.01%) |
Nov 29, 2018 | 20.33 | 20.65 | 18.27 | 19.28 | 29,366,334 | +3.34(+20.91%) |
Nov 28, 2018 | 16.01 | 16.13 | 15.48 | 15.95 | 3,787,668 | +0.09(+0.59%) |
Nov 27, 2018 | 15.29 | 15.88 | 15.19 | 15.86 | 3,481,504 | +0.52(+3.40%) |
Nov 26, 2018 | 14.95 | 15.45 | 14.48 | 15.33 | 2,868,956 | +0.40(+2.68%) |
Nov 23, 2018 | 14.80 | 15.33 | 14.76 | 14.93 | 1,512,749 | +0.07(+0.44%) |
Nov 21, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.11(+0.76%) | |
Nov 20, 2018 | 14.87 | 15.05 | 14.24 | 14.76 | 4,492,294 | -0.20(-1.37%) |
Nov 19, 2018 | 15.62 | 15.73 | 14.90 | 14.96 | 3,037,047 | -0.64(-4.12%) |
Nov 16, 2018 | 15.96 | 15.98 | 15.22 | 15.60 | 2,882,843 | -0.73(-4.45%) |
Nov 15, 2018 | 16.37 | 16.55 | 15.88 | 16.33 | 2,187,827 | -0.25(-1.52%) |
Nov 14, 2018 | 16.98 | 17.60 | 16.35 | 16.58 | 2,801,252 | -0.53(-3.10%) |
Nov 13, 2018 | 18.03 | 18.08 | 16.76 | 17.11 | 2,993,049 | -0.79(-4.42%) |
Nov 12, 2018 | 17.69 | 17.98 | 17.39 | 17.91 | 2,387,983 | +0.32(+1.80%) |
Nov 09, 2018 | 18.73 | 18.84 | 17.40 | 17.59 | 3,618,555 | -1.35(-7.13%) |
Nov 08, 2018 | 18.90 | 19.31 | 18.44 | 18.94 | 2,141,541 | +0.34(+1.80%) |
Nov 07, 2018 | 19.34 | 19.44 | 17.78 | 18.60 | 2,819,567 | -0.78(-4.04%) |
Nov 06, 2018 | 19.07 | 19.51 | 18.79 | 19.39 | 2,339,656 | +0.21(+1.07%) |
Nov 05, 2018 | 18.85 | 19.31 | 18.59 | 19.18 | 1,731,076 | +0.31(+1.63%) |
Nov 02, 2018 | 18.17 | 18.87 | 18.17 | 18.87 | 1,645,959 | +0.89(+4.92%) |
Nov 01, 2018 | 17.79 | 18.05 | 16.99 | 17.99 | 3,196,919 | -0.36(-1.98%) |
Oct 31, 2018 | 19.21 | 19.48 | 18.08 | 18.35 | 2,819,291 | -0.71(-3.71%) |
Oct 30, 2018 | 18.23 | 19.14 | 18.17 | 19.06 | 2,256,087 | +0.80(+4.39%) |
Oct 29, 2018 | 18.23 | 19.05 | 18.09 | 18.26 | 4,211,520 | +0.16(+0.88%) |
Oct 26, 2018 | 16.95 | 18.31 | 16.80 | 18.10 | 4,413,090 | +0.95(+5.54%) |
Oct 25, 2018 | 17.04 | 17.59 | 16.89 | 17.15 | 2,464,691 | +0.25(+1.49%) |
Oct 24, 2018 | 16.51 | 17.60 | 16.46 | 16.90 | 4,738,269 | +0.39(+2.37%) |
Oct 23, 2018 | 16.00 | 16.70 | 15.57 | 16.51 | 2,188,197 | +0.24(+1.49%) |
Oct 22, 2018 | 15.85 | 16.42 | 15.84 | 16.27 | 2,182,009 | +0.47(+2.95%) |
Oct 19, 2018 | 16.48 | 16.48 | 15.68 | 15.80 | 1,920,428 | -0.57(-3.47%) |
Oct 18, 2018 | 16.60 | 16.94 | 16.19 | 16.37 | 1,879,384 | -0.45(-2.66%) |
Oct 17, 2018 | 16.98 | 17.14 | 16.07 | 16.82 | 2,948,629 | -0.21(-1.26%) |
Oct 16, 2018 | 17.04 | 17.27 | 16.78 | 17.03 | 2,588,840 | +0.07(+0.44%) |
Oct 15, 2018 | 17.27 | 17.53 | 16.55 | 16.96 | 2,808,273 | -0.21(-1.25%) |
Oct 12, 2018 | 17.09 | 17.33 | 16.69 | 17.17 | 2,735,036 | +0.41(+2.45%) |
Oct 11, 2018 | 17.03 | 17.60 | 16.31 | 16.76 | 4,995,507 | -0.97(-5.46%) |
Oct 10, 2018 | 18.05 | 18.38 | 17.38 | 17.73 | 2,595,977 | -0.38(-2.11%) |
Oct 09, 2018 | 18.36 | 18.68 | 18.07 | 18.11 | 1,680,375 | -0.32(-1.72%) |
Oct 08, 2018 | 18.65 | 18.73 | 18.12 | 18.43 | 1,865,682 | -0.16(-0.85%) |
Oct 05, 2018 | 18.72 | 18.90 | 18.28 | 18.59 | 1,414,425 | -0.05(-0.25%) |
Oct 04, 2018 | 18.86 | 18.86 | 18.21 | 18.63 | 1,896,025 | -0.31(-1.62%) |
Oct 03, 2018 | 18.68 | 19.02 | 18.49 | 18.94 | 1,439,437 | +0.44(+2.37%) |
Oct 02, 2018 | 19.14 | 19.31 | 18.43 | 18.50 | 1,751,703 | -0.67(-3.50%) |
Oct 01, 2018 | 19.86 | 19.86 | 19.04 | 19.17 | 1,872,050 | -0.50(-2.56%) |
Sep 28, 2018 | 19.55 | 19.96 | 19.47 | 19.68 | 1,856,239 | +0.12(+0.62%) |
Sep 27, 2018 | 19.92 | 19.98 | 19.54 | 19.55 | 1,347,192 | -0.22(-1.13%) |
Sep 26, 2018 | 19.64 | 19.99 | 19.41 | 19.78 | 2,890,958 | +0.22(+1.14%) |
Sep 25, 2018 | 19.55 | 19.80 | 19.41 | 19.55 | 2,123,843 | +0.09(+0.48%) |
Sep 24, 2018 | 19.01 | 19.67 | 18.94 | 19.46 | 2,456,584 | +0.45(+2.35%) |
Sep 21, 2018 | 18.82 | 19.45 | 18.59 | 19.01 | 3,481,911 | +0.27(+1.44%) |
Sep 20, 2018 | 18.53 | 18.87 | 18.22 | 18.74 | 2,284,252 | +0.26(+1.41%) |
Sep 19, 2018 | 17.94 | 18.73 | 17.93 | 18.48 | 2,650,977 | +0.59(+3.28%) |
Sep 18, 2018 | 18.20 | 18.44 | 17.79 | 17.90 | 2,313,068 | -0.35(-1.94%) |
Sep 17, 2018 | 18.79 | 18.79 | 17.93 | 18.25 | 2,874,038 | -0.54(-2.88%) |
Sep 14, 2018 | 18.97 | 18.99 | 18.42 | 18.79 | 2,203,163 | -0.17(-0.88%) |
Sep 13, 2018 | 19.25 | 19.48 | 18.69 | 18.96 | 1,893,651 | -0.28(-1.45%) |
Sep 12, 2018 | 19.32 | 19.51 | 18.68 | 19.24 | 2,725,652 | +0.00(+0.00%) |
Sep 11, 2018 | 19.14 | 19.67 | 19.08 | 19.24 | 2,431,337 | +0.18(+0.93%) |
Sep 10, 2018 | 18.76 | 19.28 | 18.76 | 19.06 | 3,084,165 | +0.37(+1.99%) |
Sep 07, 2018 | 19.64 | 19.87 | 18.57 | 18.69 | 5,091,052 | -1.15(-5.78%) |
Sep 06, 2018 | 20.77 | 20.98 | 19.77 | 19.83 | 3,770,255 | -0.98(-4.70%) |
Sep 05, 2018 | 20.46 | 20.85 | 20.18 | 20.81 | 3,001,742 | +0.23(+1.12%) |