Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.18 | 19.30 | 18.46 | 19.08 | 144,600 | -0.18(-0.93%) |
Nov 29, 2018 | 18.82 | 19.68 | 18.54 | 19.26 | 114,990 | +0.28(+1.48%) |
Nov 28, 2018 | 18.02 | 19.03 | 17.65 | 18.98 | 166,989 | +1.07(+5.97%) |
Nov 27, 2018 | 18.22 | 18.40 | 17.72 | 17.91 | 124,540 | -0.26(-1.43%) |
Nov 26, 2018 | 18.12 | 18.36 | 17.85 | 18.17 | 91,339 | +0.12(+0.66%) |
Nov 23, 2018 | 17.69 | 18.28 | 17.69 | 18.05 | 36,900 | +0.30(+1.69%) |
Nov 21, 2018 | 17.75 | 17.75 | 17.75 | 0 | +0.29(+1.66%) | |
Nov 20, 2018 | 18.23 | 18.45 | 17.40 | 17.46 | 133,854 | -0.89(-4.85%) |
Nov 19, 2018 | 18.87 | 19.02 | 18.18 | 18.35 | 161,831 | -0.48(-2.55%) |
Nov 16, 2018 | 19.04 | 19.04 | 18.51 | 18.83 | 159,600 | -0.39(-2.03%) |
Nov 15, 2018 | 19.12 | 19.25 | 18.47 | 19.22 | 138,234 | -0.07(-0.36%) |
Nov 14, 2018 | 19.72 | 20.01 | 19.26 | 19.29 | 142,907 | -0.34(-1.73%) |
Nov 13, 2018 | 19.88 | 20.24 | 19.11 | 19.63 | 217,793 | -0.19(-0.96%) |
Nov 12, 2018 | 20.75 | 20.81 | 19.21 | 19.82 | 415,885 | -1.07(-5.12%) |
Nov 09, 2018 | 21.93 | 21.98 | 20.13 | 20.89 | 691,200 | -1.11(-5.05%) |
Nov 08, 2018 | 18.45 | 22.16 | 17.19 | 22.00 | 539,210 | +2.62(+13.52%) |
Nov 07, 2018 | 19.20 | 19.97 | 18.95 | 19.38 | 232,437 | +0.31(+1.63%) |
Nov 06, 2018 | 18.96 | 19.33 | 18.90 | 19.07 | 102,780 | +0.05(+0.26%) |
Nov 05, 2018 | 18.76 | 19.07 | 18.50 | 19.02 | 107,340 | +0.27(+1.44%) |
Nov 02, 2018 | 19.13 | 19.39 | 18.69 | 18.75 | 117,300 | -0.33(-1.73%) |
Nov 01, 2018 | 17.21 | 19.38 | 17.12 | 19.08 | 324,205 | +1.92(+11.19%) |
Oct 31, 2018 | 17.19 | 17.30 | 16.88 | 17.16 | 214,644 | +0.10(+0.59%) |
Oct 30, 2018 | 17.58 | 17.73 | 17.00 | 17.06 | 192,208 | -0.54(-3.07%) |
Oct 29, 2018 | 17.99 | 18.00 | 17.51 | 17.60 | 155,727 | -0.14(-0.79%) |
Oct 26, 2018 | 17.52 | 17.89 | 17.00 | 17.74 | 178,300 | +0.04(+0.23%) |
Oct 25, 2018 | 16.76 | 17.87 | 16.76 | 17.70 | 216,912 | +1.07(+6.43%) |
Oct 24, 2018 | 16.67 | 16.97 | 16.57 | 16.63 | 178,029 | -0.10(-0.60%) |
Oct 23, 2018 | 17.24 | 17.24 | 16.69 | 16.73 | 128,029 | -0.70(-4.02%) |
Oct 22, 2018 | 17.38 | 17.49 | 17.16 | 17.43 | 103,023 | +0.18(+1.04%) |
Oct 19, 2018 | 17.16 | 17.72 | 17.02 | 17.25 | 171,900 | +0.04(+0.23%) |
Oct 18, 2018 | 18.32 | 18.32 | 17.05 | 17.21 | 172,511 | -1.19(-6.47%) |
Oct 17, 2018 | 18.20 | 18.58 | 17.97 | 18.40 | 113,200 | +0.17(+0.93%) |
Oct 16, 2018 | 17.88 | 18.31 | 17.72 | 18.23 | 418,363 | +0.49(+2.76%) |
Oct 15, 2018 | 17.41 | 18.00 | 17.39 | 17.74 | 210,482 | +0.32(+1.84%) |
Oct 12, 2018 | 18.24 | 18.25 | 17.24 | 17.42 | 225,100 | -0.78(-4.29%) |
Oct 11, 2018 | 19.42 | 19.44 | 18.13 | 18.20 | 165,983 | -1.25(-6.43%) |
Oct 10, 2018 | 19.15 | 19.84 | 19.15 | 19.45 | 163,041 | +0.33(+1.73%) |
Oct 09, 2018 | 18.94 | 19.15 | 18.58 | 19.12 | 225,186 | +0.18(+0.95%) |
Oct 08, 2018 | 18.73 | 19.31 | 18.73 | 18.94 | 135,884 | +0.15(+0.80%) |
Oct 05, 2018 | 18.84 | 18.86 | 18.52 | 18.79 | 176,400 | -0.07(-0.37%) |
Oct 04, 2018 | 19.30 | 19.60 | 18.79 | 18.86 | 150,121 | -0.44(-2.28%) |
Oct 03, 2018 | 19.23 | 19.31 | 18.87 | 19.30 | 129,120 | +0.17(+0.89%) |
Oct 02, 2018 | 19.43 | 19.69 | 19.08 | 19.13 | 210,501 | -0.28(-1.44%) |
Oct 01, 2018 | 18.99 | 19.57 | 18.99 | 19.41 | 250,828 | +0.52(+2.75%) |
Sep 28, 2018 | 19.50 | 19.50 | 18.68 | 18.89 | 362,900 | -0.65(-3.33%) |
Sep 27, 2018 | 19.31 | 19.90 | 19.20 | 19.54 | 191,224 | +0.26(+1.35%) |
Sep 26, 2018 | 19.50 | 19.56 | 18.65 | 19.28 | 200,841 | -0.42(-2.13%) |
Sep 25, 2018 | 21.08 | 21.13 | 19.58 | 19.70 | 199,525 | -1.32(-6.28%) |
Sep 24, 2018 | 21.31 | 21.69 | 21.01 | 21.02 | 114,610 | -0.36(-1.68%) |
Sep 21, 2018 | 21.46 | 21.62 | 21.37 | 21.38 | 247,900 | -0.04(-0.19%) |
Sep 20, 2018 | 21.82 | 22.09 | 21.28 | 21.42 | 198,244 | -0.29(-1.34%) |
Sep 19, 2018 | 20.92 | 21.80 | 20.92 | 21.71 | 168,246 | +0.76(+3.63%) |
Sep 18, 2018 | 20.50 | 21.06 | 20.50 | 20.95 | 121,162 | +0.37(+1.80%) |
Sep 17, 2018 | 20.44 | 20.63 | 20.23 | 20.58 | 114,075 | +0.10(+0.49%) |
Sep 14, 2018 | 20.62 | 21.05 | 20.45 | 20.48 | 128,500 | -0.09(-0.44%) |
Sep 13, 2018 | 20.35 | 20.91 | 20.01 | 20.57 | 182,372 | +0.22(+1.08%) |
Sep 12, 2018 | 20.67 | 20.78 | 20.05 | 20.35 | 149,158 | -0.32(-1.55%) |
Sep 11, 2018 | 20.57 | 20.97 | 20.45 | 20.67 | 165,766 | +0.04(+0.19%) |
Sep 10, 2018 | 21.17 | 21.20 | 20.51 | 20.63 | 166,627 | -0.52(-2.46%) |
Sep 07, 2018 | 21.17 | 21.51 | 21.01 | 21.15 | 88,600 | -0.05(-0.24%) |
Sep 06, 2018 | 21.30 | 21.41 | 20.87 | 21.20 | 188,671 | -0.12(-0.56%) |
Sep 05, 2018 | 21.64 | 21.81 | 21.25 | 21.32 | 225,627 | -0.37(-1.71%) |