Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.85 | 18.18 | 17.64 | 18.05 | 437,600 | +0.17(+0.95%) |
Nov 29, 2018 | 17.94 | 18.18 | 17.50 | 17.88 | 434,342 | -0.11(-0.61%) |
Nov 28, 2018 | 17.51 | 18.44 | 17.26 | 17.99 | 650,412 | +0.55(+3.15%) |
Nov 27, 2018 | 18.14 | 18.55 | 17.36 | 17.44 | 632,395 | -0.73(-4.02%) |
Nov 26, 2018 | 18.48 | 18.72 | 18.07 | 18.17 | 491,077 | -0.11(-0.60%) |
Nov 23, 2018 | 18.15 | 18.63 | 18.06 | 18.28 | 231,800 | -0.02(-0.11%) |
Nov 21, 2018 | 18.30 | 18.30 | 18.30 | 0 | +0.28(+1.55%) | |
Nov 20, 2018 | 18.07 | 18.66 | 17.87 | 18.02 | 550,977 | -0.19(-1.04%) |
Nov 19, 2018 | 18.00 | 18.40 | 17.58 | 18.21 | 542,926 | +0.22(+1.22%) |
Nov 16, 2018 | 18.00 | 18.35 | 17.83 | 17.99 | 700,100 | -0.01(-0.06%) |
Nov 15, 2018 | 17.12 | 18.23 | 17.11 | 18.00 | 723,573 | +0.96(+5.63%) |
Nov 14, 2018 | 17.25 | 17.40 | 16.60 | 17.04 | 774,608 | -0.21(-1.22%) |
Nov 13, 2018 | 17.50 | 18.33 | 17.20 | 17.25 | 744,783 | -0.73(-4.06%) |
Nov 12, 2018 | 17.75 | 18.26 | 17.26 | 17.98 | 686,410 | +0.14(+0.78%) |
Nov 09, 2018 | 18.19 | 18.57 | 17.71 | 17.84 | 693,100 | -0.35(-1.92%) |
Nov 08, 2018 | 18.73 | 18.79 | 17.98 | 18.19 | 686,302 | -0.47(-2.52%) |
Nov 07, 2018 | 17.70 | 18.67 | 17.54 | 18.66 | 947,484 | +1.09(+6.20%) |
Nov 06, 2018 | 17.50 | 18.29 | 17.13 | 17.57 | 1,052,230 | -0.77(-4.20%) |
Nov 05, 2018 | 18.35 | 18.70 | 17.39 | 18.34 | 1,224,990 | +0.05(+0.27%) |
Nov 02, 2018 | 18.64 | 19.26 | 17.93 | 18.29 | 2,024,000 | -0.47(-2.51%) |
Nov 01, 2018 | 18.00 | 18.87 | 16.91 | 18.76 | 4,819,412 | -2.74(-12.74%) |
Oct 31, 2018 | 21.89 | 22.30 | 21.39 | 21.50 | 1,090,281 | -0.01(-0.05%) |
Oct 30, 2018 | 21.23 | 21.94 | 21.11 | 21.51 | 682,079 | +0.11(+0.51%) |
Oct 29, 2018 | 22.20 | 22.79 | 21.05 | 21.40 | 882,138 | -0.57(-2.59%) |
Oct 26, 2018 | 22.09 | 22.61 | 21.67 | 21.97 | 736,300 | -0.55(-2.44%) |
Oct 25, 2018 | 21.93 | 23.03 | 21.88 | 22.52 | 593,973 | +0.74(+3.40%) |
Oct 24, 2018 | 22.51 | 22.99 | 21.58 | 21.78 | 842,018 | -0.69(-3.07%) |
Oct 23, 2018 | 21.97 | 22.69 | 21.23 | 22.47 | 776,168 | +0.06(+0.27%) |
Oct 22, 2018 | 22.93 | 23.19 | 22.22 | 22.41 | 392,902 | -0.41(-1.80%) |
Oct 19, 2018 | 23.03 | 23.50 | 22.54 | 22.82 | 332,900 | -0.11(-0.48%) |
Oct 18, 2018 | 23.34 | 23.64 | 22.62 | 22.93 | 382,770 | -0.46(-1.97%) |
Oct 17, 2018 | 23.64 | 23.77 | 23.07 | 23.39 | 366,848 | -0.29(-1.22%) |
Oct 16, 2018 | 23.02 | 23.71 | 22.59 | 23.68 | 678,955 | +0.93(+4.09%) |
Oct 15, 2018 | 22.27 | 23.19 | 21.72 | 22.75 | 479,114 | +0.30(+1.34%) |
Oct 12, 2018 | 22.10 | 22.64 | 21.55 | 22.45 | 470,900 | +0.85(+3.94%) |
Oct 11, 2018 | 21.63 | 22.70 | 21.34 | 21.60 | 563,935 | -0.15(-0.69%) |
Oct 10, 2018 | 22.50 | 23.50 | 21.46 | 21.75 | 906,323 | -0.79(-3.50%) |
Oct 09, 2018 | 22.04 | 22.69 | 21.26 | 22.54 | 752,785 | +0.55(+2.50%) |
Oct 08, 2018 | 22.50 | 23.24 | 21.92 | 21.99 | 579,324 | -0.55(-2.44%) |
Oct 05, 2018 | 22.33 | 23.03 | 21.94 | 22.54 | 654,200 | +0.21(+0.94%) |
Oct 04, 2018 | 21.55 | 22.47 | 21.01 | 22.33 | 888,763 | +0.69(+3.19%) |
Oct 03, 2018 | 20.35 | 21.69 | 20.11 | 21.64 | 1,324,490 | +1.32(+6.50%) |
Oct 02, 2018 | 20.23 | 20.45 | 20.10 | 20.32 | 514,228 | +0.14(+0.69%) |
Oct 01, 2018 | 20.05 | 20.35 | 19.91 | 20.18 | 559,754 | +0.18(+0.90%) |
Sep 28, 2018 | 20.05 | 20.30 | 19.75 | 20.00 | 556,400 | -0.15(-0.74%) |
Sep 27, 2018 | 21.30 | 21.55 | 20.05 | 20.15 | 831,347 | -1.20(-5.62%) |
Sep 26, 2018 | 21.80 | 22.65 | 21.30 | 21.35 | 1,064,912 | -0.10(-0.47%) |
Sep 25, 2018 | 20.55 | 21.52 | 20.20 | 21.45 | 665,767 | +0.90(+4.38%) |
Sep 24, 2018 | 20.60 | 21.05 | 20.50 | 20.55 | 464,968 | -0.10(-0.48%) |
Sep 21, 2018 | 20.90 | 21.27 | 20.45 | 20.65 | 1,218,900 | -0.25(-1.20%) |
Sep 20, 2018 | 20.65 | 21.25 | 20.30 | 20.90 | 936,333 | +0.20(+0.97%) |
Sep 19, 2018 | 20.95 | 21.10 | 20.25 | 20.70 | 1,089,601 | -0.25(-1.19%) |
Sep 18, 2018 | 21.85 | 21.85 | 20.85 | 20.95 | 825,679 | -0.70(-3.23%) |
Sep 17, 2018 | 22.50 | 22.50 | 21.45 | 21.65 | 767,584 | -0.80(-3.56%) |
Sep 14, 2018 | 23.00 | 23.10 | 22.40 | 22.45 | 548,400 | -0.50(-2.18%) |
Sep 13, 2018 | 23.35 | 23.38 | 22.85 | 22.95 | 321,174 | -0.30(-1.29%) |
Sep 12, 2018 | 23.65 | 23.85 | 23.00 | 23.25 | 501,365 | -0.40(-1.69%) |
Sep 11, 2018 | 24.20 | 24.35 | 23.40 | 23.65 | 393,062 | -0.70(-2.87%) |
Sep 10, 2018 | 23.80 | 24.65 | 23.40 | 24.35 | 448,994 | +0.60(+2.53%) |
Sep 07, 2018 | 23.65 | 23.95 | 23.00 | 23.75 | 459,600 | -0.05(-0.21%) |
Sep 06, 2018 | 24.45 | 24.55 | 23.70 | 23.80 | 462,992 | -0.55(-2.26%) |
Sep 05, 2018 | 23.75 | 24.75 | 23.75 | 24.35 | 493,908 | +0.40(+1.67%) |