Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.42 | 17.75 | 17.31 | 17.75 | 28,400 | +0.42(+2.42%) |
Nov 29, 2018 | 17.12 | 17.37 | 17.12 | 17.33 | 10,853 | +0.11(+0.64%) |
Nov 28, 2018 | 16.78 | 17.38 | 16.70 | 17.22 | 15,908 | +0.46(+2.74%) |
Nov 27, 2018 | 16.72 | 16.86 | 16.72 | 16.76 | 6,346 | -0.22(-1.29%) |
Nov 26, 2018 | 16.93 | 17.02 | 16.92 | 16.98 | 4,430 | +0.20(+1.18%) |
Nov 23, 2018 | 16.65 | 16.83 | 16.65 | 16.78 | 700 | +0.00(+0.00%) |
Nov 21, 2018 | 16.78 | 16.78 | 16.78 | 0 | -0.05(-0.30%) | |
Nov 20, 2018 | 16.77 | 17.03 | 16.37 | 16.83 | 59,382 | -0.42(-2.43%) |
Nov 19, 2018 | 17.88 | 17.88 | 17.15 | 17.25 | 26,574 | -0.86(-4.75%) |
Nov 16, 2018 | 18.11 | 18.18 | 17.87 | 18.11 | 8,700 | -0.06(-0.33%) |
Nov 15, 2018 | 17.71 | 18.26 | 17.61 | 18.17 | 8,926 | +0.55(+3.12%) |
Nov 14, 2018 | 17.59 | 17.75 | 17.45 | 17.62 | 10,290 | +0.05(+0.28%) |
Nov 13, 2018 | 18.13 | 18.25 | 17.50 | 17.57 | 6,223 | -0.49(-2.71%) |
Nov 12, 2018 | 18.66 | 18.66 | 17.66 | 18.06 | 17,435 | -0.73(-3.89%) |
Nov 09, 2018 | 18.98 | 18.98 | 18.62 | 18.79 | 10,700 | -0.29(-1.52%) |
Nov 08, 2018 | 19.41 | 19.41 | 18.98 | 19.08 | 7,334 | -0.48(-2.44%) |
Nov 07, 2018 | 18.92 | 19.56 | 18.92 | 19.56 | 25,432 | +0.73(+3.86%) |
Nov 06, 2018 | 18.90 | 18.95 | 18.68 | 18.83 | 11,667 | +0.14(+0.77%) |
Nov 05, 2018 | 18.90 | 18.90 | 18.44 | 18.69 | 11,290 | -0.21(-1.13%) |
Nov 02, 2018 | 18.73 | 19.09 | 18.65 | 18.90 | 14,700 | +0.05(+0.27%) |
Nov 01, 2018 | 18.64 | 19.00 | 18.42 | 18.85 | 18,560 | +0.31(+1.67%) |
Oct 31, 2018 | 18.35 | 18.69 | 18.25 | 18.54 | 18,045 | +0.55(+3.06%) |
Oct 30, 2018 | 17.63 | 18.00 | 17.55 | 17.99 | 25,873 | +0.02(+0.11%) |
Oct 29, 2018 | 18.88 | 18.88 | 17.65 | 17.97 | 17,760 | -0.39(-2.12%) |
Oct 26, 2018 | 18.25 | 18.74 | 18.12 | 18.36 | 88,200 | -0.61(-3.22%) |
Oct 25, 2018 | 18.82 | 19.10 | 18.78 | 18.97 | 15,957 | +0.17(+0.90%) |
Oct 24, 2018 | 19.30 | 19.30 | 18.80 | 18.80 | 20,676 | -0.67(-3.46%) |
Oct 23, 2018 | 19.13 | 19.54 | 18.88 | 19.47 | 14,347 | +0.13(+0.69%) |
Oct 22, 2018 | 19.21 | 19.53 | 19.06 | 19.34 | 11,153 | +0.12(+0.62%) |
Oct 19, 2018 | 19.88 | 19.88 | 19.14 | 19.22 | 13,400 | -0.52(-2.63%) |
Oct 18, 2018 | 20.32 | 20.32 | 19.48 | 19.74 | 17,264 | -0.48(-2.37%) |
Oct 17, 2018 | 20.37 | 20.37 | 20.08 | 20.22 | 14,084 | +0.04(+0.20%) |
Oct 16, 2018 | 19.75 | 20.18 | 19.66 | 20.18 | 7,372 | +0.65(+3.34%) |
Oct 15, 2018 | 19.59 | 19.81 | 19.36 | 19.53 | 7,898 | -0.25(-1.27%) |
Oct 12, 2018 | 19.86 | 19.93 | 19.37 | 19.78 | 29,900 | +0.68(+3.54%) |
Oct 11, 2018 | 19.24 | 19.50 | 19.00 | 19.10 | 25,023 | -0.04(-0.19%) |
Oct 10, 2018 | 20.46 | 20.46 | 19.14 | 19.14 | 32,303 | -1.40(-6.82%) |
Oct 09, 2018 | 20.26 | 20.60 | 20.26 | 20.54 | 9,088 | +0.02(+0.10%) |
Oct 08, 2018 | 21.06 | 21.14 | 20.24 | 20.52 | 31,913 | -0.65(-3.07%) |
Oct 05, 2018 | 21.27 | 21.57 | 20.84 | 21.17 | 50,300 | -0.29(-1.35%) |
Oct 04, 2018 | 21.85 | 21.86 | 21.33 | 21.46 | 11,109 | -0.66(-2.98%) |
Oct 03, 2018 | 22.13 | 22.13 | 21.91 | 22.12 | 26,469 | +0.05(+0.23%) |
Oct 02, 2018 | 22.29 | 22.49 | 22.07 | 22.07 | 6,732 | -0.35(-1.58%) |
Oct 01, 2018 | 22.45 | 22.67 | 22.40 | 22.42 | 16,869 | +0.04(+0.19%) |
Sep 28, 2018 | 22.40 | 22.55 | 22.36 | 22.38 | 9,400 | -0.02(-0.10%) |
Sep 27, 2018 | 22.21 | 22.47 | 22.21 | 22.40 | 6,567 | +0.14(+0.64%) |
Sep 26, 2018 | 22.45 | 22.57 | 22.26 | 22.26 | 12,040 | -0.21(-0.93%) |
Sep 25, 2018 | 21.97 | 22.58 | 21.97 | 22.47 | 23,594 | +0.43(+1.95%) |
Sep 24, 2018 | 21.62 | 22.15 | 21.59 | 22.04 | 9,806 | -0.02(-0.09%) |
Sep 21, 2018 | 22.02 | 22.23 | 22.02 | 22.06 | 12,100 | -0.05(-0.25%) |
Sep 20, 2018 | 21.95 | 22.20 | 21.95 | 22.11 | 8,881 | +0.25(+1.17%) |
Sep 19, 2018 | 22.18 | 22.18 | 21.75 | 21.86 | 17,430 | -0.43(-1.93%) |
Sep 18, 2018 | 22.08 | 22.58 | 22.07 | 22.29 | 16,920 | +0.08(+0.36%) |
Sep 17, 2018 | 22.69 | 22.69 | 22.20 | 22.21 | 13,057 | -0.58(-2.54%) |
Sep 14, 2018 | 22.64 | 22.94 | 22.64 | 22.79 | 69,300 | +0.09(+0.40%) |
Sep 13, 2018 | 22.68 | 23.00 | 22.68 | 22.70 | 10,856 | -0.10(-0.44%) |
Sep 12, 2018 | 22.77 | 22.80 | 22.26 | 22.80 | 9,432 | +0.11(+0.49%) |
Sep 11, 2018 | 22.50 | 22.80 | 22.44 | 22.69 | 56,197 | +0.37(+1.66%) |
Sep 10, 2018 | 22.35 | 22.35 | 22.18 | 22.32 | 11,277 | +0.27(+1.22%) |
Sep 07, 2018 | 21.94 | 22.34 | 21.94 | 22.05 | 9,700 | -0.18(-0.81%) |
Sep 06, 2018 | 22.20 | 22.35 | 22.07 | 22.23 | 6,239 | +0.12(+0.54%) |
Sep 05, 2018 | 22.60 | 22.71 | 22.11 | 22.11 | 14,920 | -0.66(-2.90%) |