Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.25 | 18.38 | 17.60 | 17.70 | 412,600 | -0.55(-3.01%) |
Nov 29, 2018 | 17.89 | 18.41 | 17.89 | 18.25 | 857,725 | +0.36(+2.01%) |
Nov 28, 2018 | 17.97 | 18.05 | 17.48 | 17.89 | 522,569 | +0.00(+0.00%) |
Nov 27, 2018 | 18.36 | 18.46 | 17.88 | 17.89 | 179,916 | -0.68(-3.66%) |
Nov 26, 2018 | 18.65 | 18.68 | 18.27 | 18.57 | 574,701 | -0.04(-0.21%) |
Nov 23, 2018 | 18.41 | 18.86 | 18.41 | 18.61 | 37,300 | +0.02(+0.11%) |
Nov 21, 2018 | 18.59 | 18.59 | 18.59 | 0 | +0.21(+1.14%) | |
Nov 20, 2018 | 18.52 | 18.80 | 18.24 | 18.38 | 261,654 | -0.39(-2.08%) |
Nov 19, 2018 | 19.14 | 19.26 | 18.71 | 18.77 | 320,927 | -0.44(-2.29%) |
Nov 16, 2018 | 19.04 | 19.31 | 19.01 | 19.21 | 222,700 | +0.00(+0.00%) |
Nov 15, 2018 | 18.96 | 19.35 | 18.94 | 19.21 | 191,148 | +0.22(+1.16%) |
Nov 14, 2018 | 19.16 | 19.47 | 18.93 | 18.99 | 176,700 | -0.04(-0.21%) |
Nov 13, 2018 | 19.08 | 19.49 | 18.92 | 19.03 | 256,630 | -0.05(-0.26%) |
Nov 12, 2018 | 19.77 | 19.78 | 19.07 | 19.08 | 239,587 | -0.78(-3.93%) |
Nov 09, 2018 | 20.20 | 20.22 | 19.54 | 19.86 | 183,800 | -0.34(-1.68%) |
Nov 08, 2018 | 20.15 | 20.25 | 19.78 | 20.20 | 179,306 | -0.01(-0.05%) |
Nov 07, 2018 | 20.08 | 20.28 | 19.94 | 20.21 | 179,061 | +0.18(+0.90%) |
Nov 06, 2018 | 20.03 | 20.33 | 19.83 | 20.03 | 158,723 | +0.01(+0.05%) |
Nov 05, 2018 | 20.42 | 20.42 | 19.63 | 20.02 | 312,240 | -0.34(-1.67%) |
Nov 02, 2018 | 20.51 | 20.79 | 20.31 | 20.36 | 259,200 | -0.09(-0.44%) |
Nov 01, 2018 | 20.00 | 20.49 | 19.98 | 20.45 | 377,934 | +0.51(+2.56%) |
Oct 31, 2018 | 19.70 | 20.04 | 19.49 | 19.94 | 458,677 | +0.46(+2.36%) |
Oct 30, 2018 | 19.17 | 19.49 | 19.07 | 19.48 | 275,430 | +0.30(+1.56%) |
Oct 29, 2018 | 19.47 | 19.81 | 19.00 | 19.18 | 432,040 | -0.04(-0.21%) |
Oct 26, 2018 | 19.42 | 19.71 | 18.97 | 19.22 | 266,900 | -0.54(-2.73%) |
Oct 25, 2018 | 19.60 | 19.79 | 19.45 | 19.76 | 458,781 | +0.35(+1.80%) |
Oct 24, 2018 | 20.15 | 20.28 | 19.37 | 19.41 | 420,309 | -0.74(-3.67%) |
Oct 23, 2018 | 19.66 | 20.31 | 19.62 | 20.15 | 226,348 | +0.19(+0.95%) |
Oct 22, 2018 | 19.80 | 20.16 | 19.80 | 19.96 | 281,402 | +0.25(+1.27%) |
Oct 19, 2018 | 20.15 | 20.29 | 19.67 | 19.71 | 240,600 | -0.38(-1.89%) |
Oct 18, 2018 | 20.44 | 20.59 | 20.04 | 20.09 | 351,256 | -0.39(-1.90%) |
Oct 17, 2018 | 20.23 | 20.50 | 20.15 | 20.48 | 346,091 | +0.16(+0.79%) |
Oct 16, 2018 | 19.70 | 20.41 | 19.67 | 20.32 | 480,227 | +0.71(+3.62%) |
Oct 15, 2018 | 19.36 | 19.83 | 19.10 | 19.61 | 416,305 | +0.17(+0.87%) |
Oct 12, 2018 | 19.29 | 19.51 | 19.25 | 19.44 | 504,200 | +0.45(+2.37%) |
Oct 11, 2018 | 19.36 | 19.80 | 18.99 | 18.99 | 550,910 | -0.49(-2.52%) |
Oct 10, 2018 | 20.38 | 20.38 | 19.44 | 19.48 | 395,807 | -0.91(-4.46%) |
Oct 09, 2018 | 20.26 | 20.70 | 20.26 | 20.39 | 605,590 | +0.09(+0.44%) |
Oct 08, 2018 | 20.38 | 20.40 | 19.66 | 20.30 | 537,007 | -0.16(-0.78%) |
Oct 05, 2018 | 20.79 | 21.00 | 20.46 | 20.46 | 601,900 | -0.36(-1.73%) |
Oct 04, 2018 | 21.08 | 21.11 | 20.80 | 20.82 | 458,668 | -0.27(-1.28%) |
Oct 03, 2018 | 21.44 | 21.44 | 21.07 | 21.09 | 443,793 | -0.31(-1.45%) |
Oct 02, 2018 | 21.91 | 22.03 | 21.34 | 21.40 | 600,357 | -0.48(-2.19%) |
Oct 01, 2018 | 24.05 | 24.11 | 21.81 | 21.88 | 1,324,853 | -2.08(-8.68%) |
Sep 28, 2018 | 24.20 | 24.37 | 23.31 | 23.96 | 1,933,700 | +1.68(+7.54%) |
Sep 27, 2018 | 22.56 | 22.82 | 22.22 | 22.28 | 746,298 | -0.27(-1.20%) |
Sep 26, 2018 | 22.45 | 22.77 | 22.33 | 22.55 | 319,251 | +0.11(+0.49%) |
Sep 25, 2018 | 22.58 | 22.75 | 22.44 | 22.44 | 327,872 | -0.17(-0.75%) |
Sep 24, 2018 | 22.56 | 22.88 | 22.27 | 22.61 | 264,597 | -0.01(-0.04%) |
Sep 21, 2018 | 22.57 | 22.65 | 22.28 | 22.62 | 618,700 | +0.05(+0.22%) |
Sep 20, 2018 | 22.24 | 22.60 | 22.06 | 22.57 | 253,284 | +0.38(+1.71%) |
Sep 19, 2018 | 22.52 | 22.65 | 22.14 | 22.19 | 230,265 | -0.36(-1.60%) |
Sep 18, 2018 | 22.47 | 22.68 | 22.40 | 22.55 | 152,898 | +0.14(+0.62%) |
Sep 17, 2018 | 22.74 | 22.84 | 22.33 | 22.41 | 404,059 | -0.36(-1.58%) |
Sep 14, 2018 | 23.06 | 23.20 | 22.74 | 22.77 | 252,300 | -0.31(-1.34%) |
Sep 13, 2018 | 23.30 | 23.35 | 22.79 | 23.08 | 550,755 | -0.22(-0.94%) |
Sep 12, 2018 | 23.19 | 23.55 | 23.19 | 23.30 | 282,929 | +0.12(+0.52%) |
Sep 11, 2018 | 23.18 | 23.36 | 23.05 | 23.18 | 234,769 | -0.06(-0.26%) |
Sep 10, 2018 | 23.08 | 23.34 | 23.08 | 23.24 | 178,643 | +0.20(+0.87%) |
Sep 07, 2018 | 22.91 | 23.31 | 22.75 | 23.04 | 314,000 | +0.07(+0.30%) |
Sep 06, 2018 | 22.88 | 23.10 | 22.73 | 22.97 | 294,910 | +0.08(+0.35%) |
Sep 05, 2018 | 23.25 | 23.25 | 22.85 | 22.89 | 279,092 | -0.34(-1.46%) |