Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.22 | 18.63 | 17.93 | 18.28 | 141,719 | +0.07(+0.38%) |
Nov 29, 2018 | 18.16 | 18.23 | 17.78 | 18.22 | 30,248 | +0.00(+0.00%) |
Nov 28, 2018 | 17.63 | 18.23 | 17.38 | 18.22 | 28,980 | +0.59(+3.36%) |
Nov 27, 2018 | 17.87 | 17.87 | 17.52 | 17.62 | 18,903 | -0.35(-1.96%) |
Nov 26, 2018 | 18.23 | 18.23 | 17.77 | 17.98 | 22,098 | -0.20(-1.09%) |
Nov 23, 2018 | 17.99 | 18.29 | 17.90 | 18.17 | 6,876 | +0.15(+0.81%) |
Nov 21, 2018 | 18.03 | 18.03 | 18.03 | 0 | -0.36(-1.96%) | |
Nov 20, 2018 | 18.11 | 18.47 | 17.54 | 18.39 | 43,456 | +0.15(+0.85%) |
Nov 19, 2018 | 18.16 | 18.40 | 18.01 | 18.23 | 10,381 | +0.13(+0.71%) |
Nov 16, 2018 | 18.12 | 18.48 | 17.95 | 18.10 | 26,339 | -0.10(-0.57%) |
Nov 15, 2018 | 17.76 | 18.32 | 17.76 | 18.21 | 33,989 | +0.34(+1.92%) |
Nov 14, 2018 | 18.16 | 18.59 | 17.86 | 17.86 | 40,778 | -0.21(-1.14%) |
Nov 13, 2018 | 17.98 | 18.36 | 17.60 | 18.07 | 32,635 | +0.14(+0.77%) |
Nov 12, 2018 | 17.94 | 18.18 | 17.88 | 17.93 | 11,255 | -0.04(-0.24%) |
Nov 09, 2018 | 18.15 | 18.42 | 17.89 | 17.98 | 38,693 | -0.26(-1.41%) |
Nov 08, 2018 | 18.22 | 18.58 | 18.02 | 18.23 | 43,874 | -0.09(-0.52%) |
Nov 07, 2018 | 18.46 | 18.71 | 17.56 | 18.33 | 84,434 | -0.12(-0.65%) |
Nov 06, 2018 | 19.05 | 19.05 | 18.29 | 18.45 | 75,942 | -0.66(-3.46%) |
Nov 05, 2018 | 19.67 | 19.67 | 18.71 | 19.11 | 58,472 | -0.58(-2.96%) |
Nov 02, 2018 | 19.67 | 20.24 | 19.53 | 19.69 | 24,008 | -0.45(-2.22%) |
Nov 01, 2018 | 20.00 | 20.18 | 19.58 | 20.14 | 36,603 | +0.27(+1.34%) |
Oct 31, 2018 | 20.31 | 20.34 | 19.16 | 19.87 | 47,456 | -0.29(-1.45%) |
Oct 30, 2018 | 19.88 | 20.36 | 19.73 | 20.16 | 17,361 | +0.18(+0.90%) |
Oct 29, 2018 | 19.79 | 20.29 | 19.47 | 19.98 | 25,973 | +0.31(+1.57%) |
Oct 26, 2018 | 19.67 | 19.91 | 19.53 | 19.67 | 23,076 | -0.10(-0.52%) |
Oct 25, 2018 | 19.66 | 20.06 | 19.40 | 19.78 | 39,271 | +0.21(+1.05%) |
Oct 24, 2018 | 19.83 | 19.83 | 19.50 | 19.57 | 88,176 | -0.32(-1.60%) |
Oct 23, 2018 | 19.93 | 20.01 | 19.60 | 19.89 | 39,263 | -0.25(-1.24%) |
Oct 22, 2018 | 19.80 | 20.35 | 19.61 | 20.14 | 16,265 | +0.44(+2.22%) |
Oct 19, 2018 | 19.80 | 20.09 | 19.59 | 19.70 | 198,904 | -0.20(-0.99%) |
Oct 18, 2018 | 19.84 | 20.05 | 19.79 | 19.90 | 85,891 | +0.00(+0.00%) |
Oct 17, 2018 | 20.11 | 20.17 | 19.79 | 19.90 | 22,811 | -0.27(-1.36%) |
Oct 16, 2018 | 20.17 | 20.17 | 19.84 | 20.17 | 39,147 | +0.01(+0.04%) |
Oct 15, 2018 | 20.09 | 20.48 | 19.80 | 20.16 | 41,776 | +0.20(+0.98%) |
Oct 12, 2018 | 20.17 | 20.26 | 19.73 | 19.97 | 94,771 | +0.01(+0.04%) |
Oct 11, 2018 | 20.14 | 20.41 | 19.93 | 19.96 | 37,455 | -0.23(-1.14%) |
Oct 10, 2018 | 20.04 | 20.40 | 20.04 | 20.19 | 16,411 | -0.21(-1.05%) |
Oct 09, 2018 | 20.36 | 20.58 | 20.15 | 20.40 | 21,940 | +0.06(+0.29%) |
Oct 08, 2018 | 20.59 | 20.73 | 20.09 | 20.34 | 21,961 | -0.21(-1.04%) |
Oct 05, 2018 | 20.56 | 20.85 | 19.85 | 20.56 | 45,396 | -0.21(-0.99%) |
Oct 04, 2018 | 20.62 | 20.97 | 20.37 | 20.76 | 22,382 | +0.14(+0.66%) |
Oct 03, 2018 | 20.67 | 20.86 | 20.53 | 20.62 | 13,099 | -0.02(-0.08%) |
Oct 02, 2018 | 20.70 | 20.78 | 20.35 | 20.64 | 30,338 | -0.09(-0.41%) |
Oct 01, 2018 | 20.61 | 21.04 | 20.15 | 20.73 | 35,547 | +0.14(+0.66%) |
Sep 28, 2018 | 20.67 | 20.67 | 20.36 | 20.59 | 34,983 | -0.13(-0.62%) |
Sep 27, 2018 | 20.83 | 20.83 | 20.39 | 20.72 | 37,188 | -0.15(-0.74%) |
Sep 26, 2018 | 21.11 | 21.18 | 20.75 | 20.87 | 50,469 | -0.24(-1.13%) |
Sep 25, 2018 | 21.18 | 21.22 | 20.89 | 21.11 | 32,552 | -0.17(-0.80%) |
Sep 24, 2018 | 21.34 | 21.36 | 20.94 | 21.28 | 70,924 | -0.15(-0.72%) |
Sep 21, 2018 | 20.49 | 21.74 | 20.30 | 21.44 | 152,220 | +0.91(+4.46%) |
Sep 20, 2018 | 19.93 | 20.61 | 19.88 | 20.52 | 161,752 | +0.73(+3.67%) |
Sep 19, 2018 | 20.32 | 20.32 | 19.67 | 19.79 | 69,645 | +0.20(+1.00%) |
Sep 18, 2018 | 19.84 | 20.36 | 19.43 | 19.60 | 32,913 | -0.23(-1.16%) |
Sep 17, 2018 | 20.95 | 21.16 | 19.73 | 19.83 | 59,313 | -1.09(-5.19%) |
Sep 14, 2018 | 20.66 | 21.17 | 20.61 | 20.91 | 393,830 | +0.31(+1.49%) |
Sep 13, 2018 | 20.65 | 21.01 | 20.53 | 20.61 | 55,121 | +0.02(+0.08%) |
Sep 12, 2018 | 19.99 | 20.72 | 19.55 | 20.59 | 43,048 | +0.57(+2.86%) |
Sep 11, 2018 | 20.30 | 20.77 | 19.87 | 20.02 | 13,620 | -0.29(-1.43%) |
Sep 10, 2018 | 20.26 | 20.58 | 20.26 | 20.31 | 16,762 | +0.03(+0.13%) |
Sep 07, 2018 | 20.04 | 20.39 | 19.96 | 20.28 | 26,793 | +0.12(+0.59%) |
Sep 06, 2018 | 20.54 | 20.54 | 20.16 | 20.16 | 14,296 | -0.50(-2.40%) |
Sep 05, 2018 | 20.47 | 20.68 | 20.32 | 20.66 | 7,718 | +0.23(+1.13%) |