Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.90 | 19.58 | 18.79 | 19.55 | 1,578,974 | +0.65(+3.43%) |
Nov 29, 2018 | 19.09 | 19.19 | 18.90 | 18.90 | 1,551,856 | -0.21(-1.09%) |
Nov 28, 2018 | 18.73 | 19.26 | 18.73 | 19.11 | 1,456,598 | +0.37(+1.97%) |
Nov 27, 2018 | 18.85 | 18.94 | 18.55 | 18.74 | 1,060,536 | -0.23(-1.22%) |
Nov 26, 2018 | 18.93 | 19.25 | 18.92 | 18.97 | 1,790,296 | +0.22(+1.18%) |
Nov 23, 2018 | 18.47 | 18.99 | 18.47 | 18.75 | 738,569 | +0.18(+0.94%) |
Nov 21, 2018 | 18.57 | 18.57 | 18.57 | 0 | -0.14(-0.74%) | |
Nov 20, 2018 | 18.74 | 19.01 | 18.55 | 18.71 | 2,240,627 | -0.07(-0.39%) |
Nov 19, 2018 | 18.74 | 19.44 | 18.69 | 18.79 | 2,675,508 | -0.04(-0.20%) |
Nov 16, 2018 | 18.55 | 19.17 | 18.55 | 18.82 | 2,757,570 | +0.19(+1.04%) |
Nov 15, 2018 | 18.17 | 18.98 | 18.17 | 18.63 | 2,217,707 | +0.36(+1.97%) |
Nov 14, 2018 | 18.36 | 18.69 | 18.24 | 18.27 | 1,970,698 | +0.07(+0.41%) |
Nov 13, 2018 | 18.03 | 18.30 | 17.77 | 18.19 | 2,230,745 | +0.12(+0.66%) |
Nov 12, 2018 | 18.44 | 18.48 | 18.05 | 18.07 | 1,772,845 | -0.48(-2.58%) |
Nov 09, 2018 | 19.04 | 19.19 | 18.55 | 18.55 | 2,004,470 | -0.59(-3.08%) |
Nov 08, 2018 | 18.28 | 19.25 | 18.28 | 19.14 | 2,465,202 | +0.68(+3.70%) |
Nov 07, 2018 | 17.63 | 18.56 | 17.61 | 18.46 | 3,092,031 | +0.89(+5.09%) |
Nov 06, 2018 | 16.72 | 17.64 | 16.13 | 17.57 | 5,332,546 | -1.60(-8.37%) |
Nov 05, 2018 | 18.88 | 19.23 | 18.83 | 19.17 | 1,950,044 | +0.36(+1.91%) |
Nov 02, 2018 | 18.94 | 19.01 | 18.76 | 18.81 | 1,470,523 | -0.01(-0.05%) |
Nov 01, 2018 | 18.53 | 18.92 | 18.39 | 18.82 | 1,287,390 | +0.45(+2.46%) |
Oct 31, 2018 | 18.73 | 18.77 | 18.35 | 18.37 | 1,550,144 | -0.19(-1.04%) |
Oct 30, 2018 | 18.18 | 18.74 | 18.12 | 18.56 | 1,608,417 | +0.36(+1.98%) |
Oct 29, 2018 | 18.31 | 18.51 | 18.03 | 18.20 | 1,208,400 | +0.11(+0.61%) |
Oct 26, 2018 | 17.82 | 18.37 | 17.68 | 18.09 | 1,518,452 | +0.10(+0.56%) |
Oct 25, 2018 | 17.80 | 18.09 | 17.64 | 17.99 | 1,497,679 | +0.33(+1.88%) |
Oct 24, 2018 | 17.98 | 18.17 | 17.60 | 17.66 | 1,623,346 | -0.38(-2.10%) |
Oct 23, 2018 | 18.19 | 18.31 | 17.99 | 18.04 | 1,482,183 | -0.36(-1.96%) |
Oct 22, 2018 | 18.53 | 18.64 | 18.29 | 18.40 | 734,372 | -0.12(-0.65%) |
Oct 19, 2018 | 18.45 | 18.63 | 18.40 | 18.52 | 812,089 | +0.15(+0.80%) |
Oct 18, 2018 | 18.58 | 18.68 | 18.30 | 18.37 | 1,615,289 | -0.22(-1.19%) |
Oct 17, 2018 | 18.46 | 18.72 | 18.45 | 18.59 | 1,284,279 | +0.10(+0.55%) |
Oct 16, 2018 | 18.40 | 18.52 | 18.16 | 18.49 | 1,785,309 | +0.20(+1.11%) |
Oct 15, 2018 | 18.12 | 18.46 | 18.08 | 18.29 | 1,131,667 | +0.18(+0.97%) |
Oct 12, 2018 | 18.31 | 18.31 | 17.90 | 18.11 | 1,518,669 | -0.01(-0.05%) |
Oct 11, 2018 | 18.07 | 18.35 | 17.99 | 18.12 | 1,920,621 | +0.06(+0.36%) |
Oct 10, 2018 | 18.50 | 18.57 | 18.05 | 18.06 | 2,485,728 | -0.48(-2.59%) |
Oct 09, 2018 | 18.97 | 18.97 | 18.51 | 18.54 | 1,962,466 | -0.43(-2.28%) |
Oct 08, 2018 | 18.95 | 19.07 | 18.82 | 18.97 | 1,574,229 | -0.01(-0.05%) |
Oct 05, 2018 | 19.12 | 19.24 | 18.98 | 18.98 | 1,250,178 | -0.19(-1.01%) |
Oct 04, 2018 | 19.34 | 19.38 | 19.08 | 19.17 | 1,764,719 | -0.20(-1.05%) |
Oct 03, 2018 | 19.50 | 19.66 | 19.29 | 19.38 | 1,642,664 | +0.07(+0.38%) |
Oct 02, 2018 | 19.16 | 19.64 | 19.14 | 19.30 | 1,445,426 | +0.12(+0.63%) |
Oct 01, 2018 | 19.94 | 19.97 | 19.16 | 19.18 | 1,689,153 | -0.65(-3.30%) |
Sep 28, 2018 | 19.87 | 20.03 | 19.78 | 19.84 | 970,950 | -0.10(-0.51%) |
Sep 27, 2018 | 19.89 | 20.02 | 19.82 | 19.94 | 1,324,343 | +0.03(+0.14%) |
Sep 26, 2018 | 19.95 | 20.05 | 19.75 | 19.91 | 1,131,299 | +0.00(+0.00%) |
Sep 25, 2018 | 19.80 | 19.96 | 19.80 | 19.91 | 1,085,141 | +0.11(+0.56%) |
Sep 24, 2018 | 20.00 | 20.01 | 19.66 | 19.80 | 906,587 | -0.19(-0.97%) |
Sep 21, 2018 | 20.04 | 20.22 | 19.95 | 19.99 | 2,684,374 | -0.06(-0.32%) |
Sep 20, 2018 | 19.87 | 20.07 | 19.78 | 20.06 | 1,104,875 | +0.26(+1.30%) |
Sep 19, 2018 | 19.78 | 20.04 | 19.65 | 19.80 | 1,614,448 | -0.02(-0.09%) |
Sep 18, 2018 | 19.83 | 19.96 | 19.51 | 19.82 | 2,021,784 | +0.07(+0.37%) |
Sep 17, 2018 | 19.55 | 19.87 | 19.30 | 19.74 | 3,453,649 | +0.64(+3.33%) |
Sep 14, 2018 | 19.01 | 19.52 | 18.44 | 19.11 | 6,811,838 | -1.48(-7.21%) |
Sep 13, 2018 | 20.55 | 20.73 | 20.46 | 20.59 | 772,184 | +0.14(+0.68%) |
Sep 12, 2018 | 20.30 | 20.48 | 20.20 | 20.45 | 1,137,069 | +0.17(+0.82%) |
Sep 11, 2018 | 20.24 | 20.29 | 20.08 | 20.29 | 728,268 | +0.01(+0.05%) |
Sep 10, 2018 | 20.16 | 20.34 | 20.15 | 20.28 | 953,256 | +0.12(+0.59%) |
Sep 07, 2018 | 20.11 | 20.30 | 20.08 | 20.16 | 930,503 | -0.03(-0.14%) |
Sep 06, 2018 | 19.95 | 20.25 | 19.72 | 20.19 | 1,883,128 | +0.31(+1.58%) |
Sep 05, 2018 | 19.75 | 20.06 | 19.73 | 19.87 | 1,161,163 | +0.08(+0.42%) |