Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.03 | 18.83 | 17.68 | 18.82 | 246,854 | +0.70(+3.88%) |
Nov 29, 2018 | 18.00 | 18.32 | 17.93 | 18.12 | 114,567 | +0.10(+0.58%) |
Nov 28, 2018 | 17.81 | 18.13 | 17.54 | 18.01 | 548,939 | +0.36(+2.05%) |
Nov 27, 2018 | 17.16 | 17.75 | 17.08 | 17.65 | 251,503 | +0.43(+2.48%) |
Nov 26, 2018 | 17.89 | 17.89 | 17.05 | 17.22 | 162,692 | -0.36(-2.05%) |
Nov 23, 2018 | 18.15 | 18.36 | 17.56 | 17.58 | 115,689 | -0.69(-3.79%) |
Nov 21, 2018 | 18.28 | 18.28 | 18.28 | 0 | -0.14(-0.77%) | |
Nov 20, 2018 | 18.58 | 18.76 | 18.38 | 18.42 | 228,831 | -0.46(-2.42%) |
Nov 19, 2018 | 18.72 | 19.03 | 18.61 | 18.88 | 348,068 | +0.09(+0.51%) |
Nov 16, 2018 | 19.18 | 19.18 | 18.68 | 18.78 | 298,751 | -0.34(-1.79%) |
Nov 15, 2018 | 18.76 | 19.29 | 18.31 | 19.12 | 326,198 | +0.48(+2.60%) |
Nov 14, 2018 | 20.42 | 21.06 | 18.46 | 18.64 | 634,005 | +1.04(+5.88%) |
Nov 13, 2018 | 18.08 | 18.47 | 17.53 | 17.60 | 147,866 | -0.38(-2.11%) |
Nov 12, 2018 | 18.34 | 18.39 | 17.73 | 17.98 | 82,875 | -0.22(-1.20%) |
Nov 09, 2018 | 18.25 | 18.53 | 17.86 | 18.20 | 91,688 | -0.27(-1.44%) |
Nov 08, 2018 | 17.88 | 18.51 | 17.59 | 18.47 | 254,664 | +0.64(+3.57%) |
Nov 07, 2018 | 18.92 | 19.29 | 17.78 | 17.83 | 316,746 | -1.08(-5.73%) |
Nov 06, 2018 | 18.62 | 19.29 | 18.55 | 18.91 | 501,241 | +0.29(+1.58%) |
Nov 05, 2018 | 18.63 | 18.69 | 18.39 | 18.62 | 268,959 | -0.02(-0.10%) |
Nov 02, 2018 | 18.84 | 18.87 | 18.50 | 18.64 | 123,900 | -0.09(-0.46%) |
Nov 01, 2018 | 18.48 | 18.75 | 18.40 | 18.72 | 230,183 | +0.47(+2.55%) |
Oct 31, 2018 | 18.44 | 18.48 | 18.16 | 18.26 | 369,790 | +0.00(+0.00%) |
Oct 30, 2018 | 17.39 | 18.32 | 17.39 | 18.26 | 315,948 | +0.80(+4.57%) |
Oct 29, 2018 | 17.44 | 17.98 | 17.26 | 17.46 | 168,877 | +0.06(+0.33%) |
Oct 26, 2018 | 17.41 | 17.66 | 17.16 | 17.40 | 131,269 | -0.28(-1.56%) |
Oct 25, 2018 | 17.94 | 18.06 | 17.66 | 17.68 | 228,304 | -0.20(-1.12%) |
Oct 24, 2018 | 18.32 | 18.51 | 17.88 | 17.88 | 513,092 | -0.51(-2.79%) |
Oct 23, 2018 | 18.38 | 18.55 | 18.22 | 18.39 | 161,390 | -0.31(-1.68%) |
Oct 22, 2018 | 18.53 | 18.80 | 18.27 | 18.70 | 154,737 | +0.17(+0.92%) |
Oct 19, 2018 | 18.45 | 18.64 | 18.26 | 18.53 | 172,745 | +0.13(+0.72%) |
Oct 18, 2018 | 18.34 | 18.48 | 18.18 | 18.40 | 199,737 | +0.01(+0.05%) |
Oct 17, 2018 | 18.33 | 18.65 | 18.28 | 18.39 | 97,998 | +0.07(+0.36%) |
Oct 16, 2018 | 18.24 | 18.65 | 17.93 | 18.33 | 108,962 | +0.29(+1.62%) |
Oct 15, 2018 | 17.64 | 18.18 | 17.42 | 18.03 | 237,428 | +0.36(+2.02%) |
Oct 12, 2018 | 17.66 | 17.92 | 17.53 | 17.68 | 132,383 | +0.35(+2.01%) |
Oct 11, 2018 | 17.91 | 17.98 | 17.27 | 17.33 | 210,027 | -0.69(-3.81%) |
Oct 10, 2018 | 18.59 | 18.59 | 17.98 | 18.01 | 179,988 | -0.57(-3.09%) |
Oct 09, 2018 | 18.74 | 18.82 | 18.45 | 18.59 | 88,541 | -0.20(-1.05%) |
Oct 08, 2018 | 18.49 | 18.81 | 18.24 | 18.79 | 202,587 | +0.13(+0.71%) |
Oct 05, 2018 | 18.99 | 20.28 | 18.59 | 18.65 | 261,366 | -0.24(-1.25%) |
Oct 04, 2018 | 19.38 | 19.49 | 18.80 | 18.89 | 114,234 | -0.50(-2.57%) |
Oct 03, 2018 | 19.95 | 19.95 | 19.36 | 19.39 | 194,790 | -0.47(-2.37%) |
Oct 02, 2018 | 19.77 | 19.99 | 19.55 | 19.86 | 157,783 | -0.12(-0.61%) |
Oct 01, 2018 | 20.06 | 20.10 | 19.72 | 19.98 | 231,218 | -0.13(-0.66%) |
Sep 28, 2018 | 19.65 | 20.13 | 19.51 | 20.11 | 182,637 | +0.53(+2.69%) |
Sep 27, 2018 | 19.51 | 19.76 | 19.31 | 19.59 | 111,769 | +0.18(+0.92%) |
Sep 26, 2018 | 19.83 | 19.96 | 19.33 | 19.41 | 181,466 | -0.33(-1.67%) |
Sep 25, 2018 | 19.43 | 19.79 | 19.30 | 19.74 | 230,373 | +0.31(+1.60%) |
Sep 24, 2018 | 19.68 | 19.68 | 19.32 | 19.43 | 93,410 | -0.30(-1.53%) |
Sep 21, 2018 | 19.57 | 19.82 | 19.46 | 19.73 | 421,692 | +0.22(+1.11%) |
Sep 20, 2018 | 19.43 | 19.55 | 19.11 | 19.51 | 140,031 | +0.23(+1.17%) |
Sep 19, 2018 | 19.42 | 19.65 | 19.19 | 19.29 | 248,840 | -0.10(-0.53%) |
Sep 18, 2018 | 19.39 | 19.60 | 19.25 | 19.39 | 204,561 | +0.04(+0.19%) |
Sep 17, 2018 | 19.27 | 19.49 | 19.03 | 19.35 | 223,506 | +0.05(+0.24%) |
Sep 14, 2018 | 19.32 | 19.79 | 18.67 | 19.30 | 446,554 | +0.06(+0.29%) |
Sep 13, 2018 | 19.10 | 19.52 | 19.10 | 19.25 | 207,654 | +0.29(+1.54%) |
Sep 12, 2018 | 18.68 | 19.03 | 18.67 | 18.96 | 235,799 | +0.29(+1.56%) |
Sep 11, 2018 | 18.68 | 18.97 | 18.39 | 18.66 | 306,425 | -0.11(-0.60%) |
Sep 10, 2018 | 18.69 | 19.50 | 18.35 | 18.78 | 495,196 | +0.08(+0.45%) |
Sep 07, 2018 | 18.80 | 18.97 | 18.57 | 18.69 | 276,559 | -0.27(-1.44%) |
Sep 06, 2018 | 19.52 | 19.52 | 18.81 | 18.97 | 487,038 | -0.56(-2.89%) |
Sep 05, 2018 | 19.77 | 19.83 | 19.42 | 19.53 | 185,136 | -0.34(-1.71%) |