Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.60 | 18.68 | 18.43 | 18.67 | 76,810 | +0.12(+0.65%) |
Nov 29, 2018 | 18.62 | 18.95 | 18.43 | 18.55 | 95,539 | -0.23(-1.22%) |
Nov 28, 2018 | 18.20 | 18.88 | 18.18 | 18.78 | 233,004 | +0.67(+3.70%) |
Nov 27, 2018 | 18.19 | 18.26 | 18.02 | 18.11 | 104,013 | -0.03(-0.17%) |
Nov 26, 2018 | 18.69 | 18.83 | 18.09 | 18.14 | 251,283 | -0.45(-2.42%) |
Nov 23, 2018 | 18.58 | 18.85 | 18.49 | 18.59 | 66,388 | -0.03(-0.16%) |
Nov 22, 2018 | 18.43 | 18.62 | 18.37 | 18.62 | 34,715 | +0.22(+1.20%) |
Nov 21, 2018 | 18.73 | 18.75 | 18.20 | 18.40 | 142,064 | -0.29(-1.55%) |
Nov 20, 2018 | 17.71 | 19.19 | 17.70 | 18.69 | 396,535 | +1.29(+7.41%) |
Nov 19, 2018 | 17.45 | 17.58 | 17.36 | 17.40 | 71,490 | -0.11(-0.63%) |
Nov 16, 2018 | 17.41 | 17.59 | 17.41 | 17.51 | 128,552 | +0.10(+0.57%) |
Nov 15, 2018 | 17.67 | 17.69 | 17.33 | 17.41 | 145,113 | -0.32(-1.80%) |
Nov 14, 2018 | 18.08 | 18.21 | 17.54 | 17.73 | 118,648 | -0.32(-1.77%) |
Nov 13, 2018 | 17.67 | 18.11 | 17.64 | 18.05 | 250,651 | +0.42(+2.38%) |
Nov 12, 2018 | 18.01 | 18.01 | 17.59 | 17.63 | 122,602 | -0.37(-2.06%) |
Nov 09, 2018 | 17.93 | 18.03 | 17.78 | 18.00 | 157,658 | -0.04(-0.22%) |
Nov 08, 2018 | 18.25 | 18.46 | 17.99 | 18.04 | 124,655 | -0.20(-1.10%) |
Nov 07, 2018 | 18.31 | 18.44 | 18.09 | 18.24 | 198,436 | -0.02(-0.11%) |
Nov 06, 2018 | 19.40 | 19.40 | 17.65 | 18.26 | 697,095 | -1.33(-6.79%) |
Nov 05, 2018 | 19.01 | 19.67 | 19.01 | 19.59 | 260,754 | +0.49(+2.57%) |
Nov 02, 2018 | 19.42 | 19.42 | 19.07 | 19.10 | 152,714 | -0.18(-0.93%) |
Nov 01, 2018 | 19.27 | 19.40 | 19.18 | 19.28 | 74,369 | +0.04(+0.21%) |
Oct 31, 2018 | 19.19 | 19.38 | 19.17 | 19.24 | 78,365 | +0.15(+0.79%) |
Oct 30, 2018 | 19.00 | 19.09 | 18.83 | 19.09 | 91,822 | -0.01(-0.05%) |
Oct 29, 2018 | 19.50 | 19.84 | 18.93 | 19.10 | 180,818 | -0.23(-1.19%) |
Oct 26, 2018 | 19.19 | 19.42 | 19.01 | 19.33 | 113,184 | +0.04(+0.21%) |
Oct 25, 2018 | 19.36 | 19.55 | 19.26 | 19.29 | 187,863 | +0.02(+0.10%) |
Oct 24, 2018 | 19.97 | 20.03 | 19.22 | 19.27 | 123,873 | -0.74(-3.70%) |
Oct 23, 2018 | 20.00 | 20.04 | 19.30 | 20.01 | 172,942 | -0.15(-0.74%) |
Oct 22, 2018 | 19.99 | 20.30 | 19.92 | 20.16 | 133,183 | +0.22(+1.10%) |
Oct 19, 2018 | 19.95 | 20.24 | 19.87 | 19.94 | 146,276 | +0.03(+0.15%) |
Oct 18, 2018 | 19.60 | 20.19 | 19.50 | 19.91 | 174,018 | +0.27(+1.37%) |
Oct 17, 2018 | 19.62 | 19.68 | 19.35 | 19.64 | 100,353 | +0.01(+0.05%) |
Oct 16, 2018 | 19.40 | 19.72 | 19.30 | 19.63 | 81,403 | +0.26(+1.34%) |
Oct 15, 2018 | 19.33 | 19.51 | 19.26 | 19.37 | 70,802 | +0.08(+0.41%) |
Oct 12, 2018 | 19.31 | 19.50 | 19.21 | 19.29 | 104,566 | +0.07(+0.36%) |
Oct 11, 2018 | 19.45 | 19.72 | 19.04 | 19.22 | 313,975 | -0.33(-1.69%) |
Oct 10, 2018 | 19.72 | 19.79 | 19.55 | 19.55 | 153,250 | -0.20(-1.01%) |
Oct 09, 2018 | 19.76 | 19.98 | 19.72 | 19.75 | 144,856 | -0.20(-1.00%) |
Oct 05, 2018 | 19.95 | 19.95 | 19.95 | 0 | -0.35(-1.72%) | |
Oct 04, 2018 | 20.67 | 20.67 | 20.21 | 20.30 | 161,515 | -0.40(-1.93%) |
Oct 03, 2018 | 20.68 | 20.86 | 20.58 | 20.70 | 128,831 | -0.08(-0.38%) |
Oct 02, 2018 | 20.55 | 20.78 | 20.55 | 20.78 | 191,797 | +0.26(+1.27%) |
Oct 01, 2018 | 20.36 | 20.71 | 20.34 | 20.52 | 114,011 | +0.23(+1.13%) |
Sep 28, 2018 | 20.39 | 20.48 | 20.25 | 20.29 | 96,906 | -0.18(-0.88%) |
Sep 27, 2018 | 20.42 | 20.53 | 20.23 | 20.47 | 163,535 | -0.04(-0.20%) |
Sep 26, 2018 | 20.65 | 20.77 | 20.44 | 20.51 | 178,318 | -0.18(-0.87%) |
Sep 25, 2018 | 20.78 | 20.79 | 20.59 | 20.69 | 181,327 | -0.02(-0.10%) |
Sep 24, 2018 | 20.76 | 20.81 | 20.65 | 20.71 | 204,601 | +0.03(+0.15%) |
Sep 21, 2018 | 20.67 | 20.88 | 20.59 | 20.68 | 294,531 | +0.01(+0.05%) |
Sep 20, 2018 | 20.56 | 20.94 | 20.55 | 20.67 | 275,773 | +0.18(+0.88%) |
Sep 19, 2018 | 20.33 | 20.69 | 20.33 | 20.49 | 406,869 | +0.06(+0.29%) |
Sep 18, 2018 | 20.12 | 20.55 | 20.00 | 20.43 | 263,706 | +0.34(+1.69%) |
Sep 17, 2018 | 20.26 | 20.59 | 20.04 | 20.09 | 384,379 | +0.38(+1.93%) |
Sep 14, 2018 | 19.46 | 19.88 | 19.41 | 19.71 | 202,695 | +0.26(+1.34%) |
Sep 13, 2018 | 19.46 | 19.50 | 19.33 | 19.45 | 89,167 | +0.06(+0.31%) |
Sep 12, 2018 | 19.20 | 19.50 | 19.09 | 19.39 | 242,106 | +0.17(+0.88%) |
Sep 11, 2018 | 19.20 | 19.35 | 18.97 | 19.22 | 145,448 | -0.03(-0.16%) |
Sep 10, 2018 | 19.06 | 19.38 | 19.00 | 19.25 | 130,472 | +0.21(+1.10%) |
Sep 07, 2018 | 19.17 | 19.17 | 18.72 | 19.04 | 146,876 | -0.15(-0.78%) |
Sep 06, 2018 | 19.16 | 19.47 | 19.12 | 19.19 | 185,926 | +0.01(+0.05%) |
Sep 05, 2018 | 18.60 | 19.35 | 18.60 | 19.18 | 254,491 | +0.59(+3.17%) |