Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.17 | 17.20 | 17.03 | 17.11 | 61,300 | -0.25(-1.41%) |
Nov 29, 2018 | 17.33 | 17.45 | 17.29 | 17.36 | 66,946 | -0.06(-0.34%) |
Nov 28, 2018 | 17.11 | 17.44 | 17.11 | 17.41 | 66,391 | +0.34(+2.02%) |
Nov 27, 2018 | 17.13 | 17.17 | 17.03 | 17.07 | 117,408 | -0.09(-0.52%) |
Nov 26, 2018 | 17.15 | 17.21 | 17.07 | 17.16 | 74,830 | +0.38(+2.26%) |
Nov 23, 2018 | 16.79 | 16.90 | 16.75 | 16.78 | 37,000 | -0.31(-1.81%) |
Nov 21, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.22(+1.30%) | |
Nov 20, 2018 | 17.10 | 17.15 | 16.84 | 16.87 | 124,115 | -0.72(-4.12%) |
Nov 19, 2018 | 17.74 | 17.80 | 17.54 | 17.59 | 80,459 | -0.25(-1.37%) |
Nov 16, 2018 | 17.85 | 17.98 | 17.72 | 17.84 | 63,200 | +0.21(+1.22%) |
Nov 15, 2018 | 17.59 | 17.67 | 17.49 | 17.62 | 142,716 | -0.00(-0.03%) |
Nov 14, 2018 | 17.72 | 17.84 | 17.52 | 17.63 | 81,164 | -0.43(-2.35%) |
Nov 13, 2018 | 18.21 | 18.23 | 18.01 | 18.05 | 40,195 | -0.12(-0.66%) |
Nov 12, 2018 | 18.35 | 18.46 | 18.15 | 18.18 | 53,640 | -0.43(-2.28%) |
Nov 09, 2018 | 18.60 | 18.69 | 18.46 | 18.60 | 33,200 | -0.30(-1.61%) |
Nov 08, 2018 | 19.03 | 19.13 | 18.85 | 18.91 | 92,641 | -0.00(-0.02%) |
Nov 07, 2018 | 18.94 | 19.01 | 18.78 | 18.91 | 815,347 | +0.34(+1.83%) |
Nov 06, 2018 | 18.60 | 18.62 | 18.48 | 18.57 | 72,895 | -0.03(-0.17%) |
Nov 05, 2018 | 18.65 | 18.70 | 18.60 | 18.60 | 77,343 | -0.02(-0.09%) |
Nov 02, 2018 | 18.72 | 18.75 | 18.49 | 18.62 | 91,500 | +0.26(+1.39%) |
Nov 01, 2018 | 18.38 | 18.46 | 18.30 | 18.36 | 74,009 | +0.32(+1.80%) |
Oct 31, 2018 | 18.09 | 18.25 | 18.00 | 18.04 | 81,207 | -0.10(-0.55%) |
Oct 30, 2018 | 18.05 | 18.23 | 18.01 | 18.14 | 137,653 | -0.02(-0.11%) |
Oct 29, 2018 | 18.33 | 18.41 | 18.08 | 18.16 | 96,402 | -0.07(-0.41%) |
Oct 26, 2018 | 18.12 | 18.31 | 18.04 | 18.23 | 60,000 | -0.31(-1.67%) |
Oct 25, 2018 | 18.42 | 18.57 | 18.36 | 18.55 | 69,480 | -0.43(-2.29%) |
Oct 24, 2018 | 19.19 | 19.28 | 18.95 | 18.98 | 39,371 | -0.14(-0.73%) |
Oct 23, 2018 | 19.03 | 19.18 | 18.82 | 19.12 | 46,358 | -0.38(-1.92%) |
Oct 22, 2018 | 19.64 | 19.67 | 19.47 | 19.50 | 25,021 | -0.46(-2.33%) |
Oct 19, 2018 | 19.73 | 19.97 | 19.69 | 19.96 | 46,200 | +0.47(+2.41%) |
Oct 18, 2018 | 19.67 | 19.70 | 19.35 | 19.49 | 122,100 | -0.47(-2.35%) |
Oct 17, 2018 | 19.99 | 20.01 | 19.82 | 19.96 | 63,139 | -0.03(-0.15%) |
Oct 16, 2018 | 19.96 | 20.02 | 19.91 | 19.99 | 37,354 | +0.21(+1.09%) |
Oct 15, 2018 | 19.85 | 19.88 | 19.69 | 19.77 | 28,664 | +0.00(+0.03%) |
Oct 12, 2018 | 19.89 | 19.90 | 19.60 | 19.77 | 48,100 | +0.27(+1.38%) |
Oct 11, 2018 | 19.78 | 19.78 | 19.42 | 19.50 | 53,183 | -0.44(-2.21%) |
Oct 10, 2018 | 20.22 | 20.28 | 19.90 | 19.94 | 35,650 | +0.08(+0.38%) |
Oct 09, 2018 | 19.77 | 19.93 | 19.74 | 19.86 | 27,344 | -0.21(-1.05%) |
Oct 08, 2018 | 19.99 | 20.10 | 19.94 | 20.07 | 27,390 | -0.11(-0.54%) |
Oct 05, 2018 | 20.38 | 20.38 | 20.10 | 20.18 | 28,600 | +0.00(+0.02%) |
Oct 04, 2018 | 20.37 | 20.41 | 20.09 | 20.18 | 33,675 | -0.06(-0.30%) |
Oct 03, 2018 | 20.77 | 20.81 | 20.20 | 20.24 | 38,977 | -0.46(-2.25%) |
Oct 02, 2018 | 20.81 | 20.84 | 20.61 | 20.70 | 24,524 | -0.06(-0.29%) |
Oct 01, 2018 | 20.87 | 20.93 | 20.73 | 20.77 | 28,561 | -0.25(-1.19%) |
Sep 28, 2018 | 20.95 | 21.15 | 20.92 | 21.02 | 33,000 | -0.21(-1.01%) |
Sep 27, 2018 | 21.27 | 21.39 | 21.19 | 21.23 | 37,664 | +0.09(+0.40%) |
Sep 26, 2018 | 21.09 | 21.28 | 21.08 | 21.14 | 67,247 | -0.16(-0.73%) |
Sep 25, 2018 | 21.35 | 21.41 | 21.26 | 21.30 | 23,891 | +0.14(+0.66%) |
Sep 24, 2018 | 21.27 | 21.27 | 21.11 | 21.16 | 88,517 | +0.05(+0.24%) |
Sep 21, 2018 | 21.07 | 21.17 | 21.04 | 21.11 | 28,600 | +0.13(+0.64%) |
Sep 20, 2018 | 20.89 | 21.01 | 20.78 | 20.98 | 29,828 | +0.16(+0.77%) |
Sep 19, 2018 | 20.65 | 20.86 | 20.60 | 20.82 | 23,123 | -0.15(-0.74%) |
Sep 18, 2018 | 20.87 | 20.97 | 20.83 | 20.97 | 30,146 | -0.01(-0.05%) |
Sep 17, 2018 | 21.00 | 21.03 | 20.95 | 20.98 | 36,718 | +0.29(+1.40%) |
Sep 14, 2018 | 20.62 | 20.71 | 20.50 | 20.69 | 50,900 | +0.03(+0.15%) |
Sep 13, 2018 | 20.81 | 20.81 | 20.59 | 20.66 | 21,384 | +0.09(+0.41%) |
Sep 12, 2018 | 20.45 | 20.74 | 20.44 | 20.57 | 45,853 | +0.18(+0.86%) |
Sep 11, 2018 | 20.28 | 20.47 | 20.28 | 20.40 | 33,944 | -0.03(-0.12%) |
Sep 10, 2018 | 20.47 | 20.53 | 20.36 | 20.43 | 72,350 | +0.29(+1.42%) |
Sep 07, 2018 | 20.05 | 20.25 | 19.98 | 20.14 | 54,000 | -0.24(-1.18%) |
Sep 06, 2018 | 20.32 | 20.41 | 20.16 | 20.38 | 64,267 | +0.05(+0.27%) |
Sep 05, 2018 | 20.38 | 20.45 | 20.20 | 20.32 | 38,018 | +0.09(+0.47%) |