Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.47 | 19.76 | 19.33 | 19.54 | 373,900 | -0.06(-0.31%) |
Nov 29, 2018 | 19.64 | 20.00 | 19.56 | 19.60 | 196,527 | -0.21(-1.06%) |
Nov 28, 2018 | 19.10 | 19.87 | 19.00 | 19.81 | 229,997 | +0.77(+4.04%) |
Nov 27, 2018 | 19.30 | 19.34 | 18.99 | 19.04 | 178,853 | -0.41(-2.11%) |
Nov 26, 2018 | 19.25 | 19.64 | 19.04 | 19.45 | 277,891 | +0.46(+2.42%) |
Nov 23, 2018 | 18.90 | 19.32 | 18.82 | 18.99 | 105,800 | +0.01(+0.05%) |
Nov 21, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.26(+1.39%) | |
Nov 20, 2018 | 19.20 | 19.41 | 18.66 | 18.72 | 262,309 | -0.87(-4.44%) |
Nov 19, 2018 | 20.24 | 20.24 | 19.32 | 19.59 | 225,172 | -0.67(-3.31%) |
Nov 16, 2018 | 20.34 | 20.45 | 19.89 | 20.26 | 340,600 | -0.39(-1.89%) |
Nov 15, 2018 | 20.00 | 20.68 | 19.96 | 20.65 | 253,888 | +0.52(+2.58%) |
Nov 14, 2018 | 20.87 | 20.87 | 20.04 | 20.13 | 300,804 | -0.56(-2.71%) |
Nov 13, 2018 | 20.70 | 21.28 | 20.59 | 20.69 | 252,376 | +0.18(+0.88%) |
Nov 12, 2018 | 20.38 | 20.86 | 19.99 | 20.51 | 377,845 | +0.06(+0.29%) |
Nov 09, 2018 | 21.70 | 21.85 | 20.32 | 20.45 | 502,700 | -1.39(-6.36%) |
Nov 08, 2018 | 21.27 | 21.85 | 21.16 | 21.84 | 188,351 | +0.58(+2.73%) |
Nov 07, 2018 | 21.27 | 21.54 | 20.72 | 21.26 | 286,967 | +0.11(+0.52%) |
Nov 06, 2018 | 20.86 | 21.25 | 20.77 | 21.15 | 212,255 | +0.28(+1.34%) |
Nov 05, 2018 | 20.94 | 21.23 | 20.51 | 20.87 | 313,341 | +0.56(+2.76%) |
Nov 02, 2018 | 20.52 | 20.90 | 20.09 | 20.31 | 207,300 | -0.21(-1.02%) |
Nov 01, 2018 | 21.34 | 21.35 | 20.43 | 20.52 | 406,043 | -0.62(-2.93%) |
Oct 31, 2018 | 21.00 | 22.36 | 20.78 | 21.14 | 966,943 | +2.00(+10.45%) |
Oct 30, 2018 | 18.53 | 19.17 | 18.30 | 19.14 | 267,097 | +0.67(+3.63%) |
Oct 29, 2018 | 18.66 | 18.93 | 18.22 | 18.47 | 207,764 | +0.02(+0.11%) |
Oct 26, 2018 | 18.51 | 18.67 | 18.04 | 18.45 | 200,700 | -0.30(-1.60%) |
Oct 25, 2018 | 18.23 | 18.84 | 18.23 | 18.75 | 266,583 | +0.55(+3.02%) |
Oct 24, 2018 | 19.35 | 19.42 | 18.18 | 18.20 | 405,223 | -1.18(-6.09%) |
Oct 23, 2018 | 19.22 | 19.45 | 18.88 | 19.38 | 314,531 | -0.13(-0.67%) |
Oct 22, 2018 | 19.55 | 19.95 | 19.38 | 19.51 | 319,510 | +0.01(+0.05%) |
Oct 19, 2018 | 19.75 | 20.06 | 19.26 | 19.50 | 260,200 | -0.24(-1.22%) |
Oct 18, 2018 | 20.10 | 20.33 | 19.47 | 19.74 | 334,168 | -0.48(-2.37%) |
Oct 17, 2018 | 20.09 | 20.32 | 19.81 | 20.22 | 269,869 | +0.14(+0.70%) |
Oct 16, 2018 | 19.62 | 20.19 | 19.23 | 20.08 | 285,964 | +0.65(+3.35%) |
Oct 15, 2018 | 19.84 | 19.95 | 19.35 | 19.43 | 213,984 | -0.24(-1.22%) |
Oct 12, 2018 | 19.64 | 20.20 | 19.50 | 19.67 | 383,600 | +0.27(+1.39%) |
Oct 11, 2018 | 19.95 | 20.20 | 19.39 | 19.40 | 453,960 | -0.59(-2.95%) |
Oct 10, 2018 | 20.70 | 20.80 | 19.94 | 19.99 | 368,974 | -0.73(-3.52%) |
Oct 09, 2018 | 20.75 | 20.91 | 20.36 | 20.72 | 407,345 | -0.06(-0.29%) |
Oct 08, 2018 | 21.53 | 21.53 | 20.33 | 20.78 | 644,084 | -0.69(-3.21%) |
Oct 05, 2018 | 22.33 | 22.33 | 21.15 | 21.47 | 608,200 | -0.86(-3.85%) |
Oct 04, 2018 | 22.74 | 23.01 | 22.23 | 22.33 | 528,608 | -0.39(-1.72%) |
Oct 03, 2018 | 22.48 | 22.82 | 22.11 | 22.72 | 367,305 | +0.38(+1.70%) |
Oct 02, 2018 | 22.63 | 22.82 | 22.19 | 22.34 | 318,356 | -0.35(-1.54%) |
Oct 01, 2018 | 22.75 | 23.08 | 22.46 | 22.69 | 333,994 | +0.04(+0.18%) |
Sep 28, 2018 | 22.75 | 23.15 | 22.55 | 22.65 | 395,500 | -0.10(-0.44%) |
Sep 27, 2018 | 23.95 | 23.97 | 22.65 | 22.75 | 364,486 | -1.05(-4.41%) |
Sep 26, 2018 | 23.55 | 23.95 | 23.35 | 23.80 | 503,662 | +0.40(+1.71%) |
Sep 25, 2018 | 22.80 | 23.60 | 22.72 | 23.40 | 350,236 | +0.65(+2.86%) |
Sep 24, 2018 | 22.70 | 22.88 | 22.45 | 22.75 | 481,947 | -0.05(-0.22%) |
Sep 21, 2018 | 22.80 | 23.04 | 22.55 | 22.80 | 1,836,300 | -0.05(-0.22%) |
Sep 20, 2018 | 22.50 | 23.10 | 22.17 | 22.85 | 524,324 | +0.50(+2.24%) |
Sep 19, 2018 | 22.45 | 22.55 | 21.85 | 22.35 | 355,848 | -0.05(-0.22%) |
Sep 18, 2018 | 22.40 | 22.45 | 22.05 | 22.40 | 490,389 | -0.05(-0.22%) |
Sep 17, 2018 | 23.25 | 23.85 | 22.25 | 22.45 | 410,268 | -0.85(-3.65%) |
Sep 14, 2018 | 23.25 | 23.40 | 22.88 | 23.30 | 375,600 | +0.05(+0.22%) |
Sep 13, 2018 | 23.45 | 23.50 | 23.12 | 23.25 | 234,405 | -0.02(-0.11%) |
Sep 12, 2018 | 23.25 | 23.30 | 22.65 | 23.27 | 361,622 | +0.05(+0.22%) |
Sep 11, 2018 | 23.35 | 23.43 | 22.70 | 23.23 | 342,405 | -0.02(-0.11%) |
Sep 10, 2018 | 21.80 | 24.50 | 21.80 | 23.25 | 1,139,689 | +2.10(+9.93%) |
Sep 07, 2018 | 21.10 | 21.40 | 21.00 | 21.15 | 273,500 | +0.05(+0.24%) |
Sep 06, 2018 | 20.85 | 21.15 | 20.61 | 21.10 | 311,916 | +0.25(+1.20%) |
Sep 05, 2018 | 22.00 | 22.23 | 20.75 | 20.85 | 522,106 | -1.20(-5.44%) |