Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.07 | 17.35 | 17.07 | 17.07 | 5,036 | -0.20(-1.17%) |
Nov 29, 2018 | 17.08 | 17.28 | 17.08 | 17.27 | 6,359 | +0.14(+0.80%) |
Nov 28, 2018 | 17.28 | 17.28 | 17.14 | 17.14 | 7,564 | -0.11(-0.62%) |
Nov 27, 2018 | 17.07 | 17.24 | 17.07 | 17.24 | 5,375 | -0.11(-0.63%) |
Nov 26, 2018 | 17.61 | 17.61 | 17.35 | 17.35 | 6,600 | -0.55(-3.09%) |
Nov 23, 2018 | 17.40 | 17.91 | 17.40 | 17.91 | 1,678 | +0.27(+1.52%) |
Nov 21, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.14(+0.78%) | |
Nov 20, 2018 | 17.70 | 17.70 | 17.50 | 17.50 | 2,125 | -0.36(-2.03%) |
Nov 19, 2018 | 17.66 | 17.87 | 17.50 | 17.87 | 9,904 | +0.21(+1.21%) |
Nov 16, 2018 | 17.87 | 18.47 | 17.65 | 17.65 | 11,751 | -0.26(-1.43%) |
Nov 15, 2018 | 18.46 | 18.46 | 17.91 | 17.91 | 6,483 | -0.06(-0.32%) |
Nov 14, 2018 | 18.49 | 18.49 | 17.97 | 17.97 | 5,456 | -0.76(-4.07%) |
Nov 13, 2018 | 18.89 | 18.89 | 18.40 | 18.73 | 7,453 | -0.20(-1.07%) |
Nov 12, 2018 | 19.36 | 19.36 | 18.93 | 18.93 | 3,068 | -0.02(-0.09%) |
Nov 09, 2018 | 19.26 | 19.26 | 18.95 | 18.95 | 3,021 | -0.33(-1.71%) |
Nov 08, 2018 | 19.10 | 19.28 | 19.10 | 19.28 | 2,521 | +0.10(+0.51%) |
Nov 07, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 3,367 | -0.03(-0.16%) |
Nov 06, 2018 | 19.12 | 19.36 | 19.12 | 19.21 | 2,645 | +0.07(+0.36%) |
Nov 05, 2018 | 19.36 | 19.36 | 19.14 | 19.14 | 5,291 | -0.22(-1.12%) |
Nov 02, 2018 | 19.21 | 19.36 | 19.21 | 19.36 | 2,350 | +0.03(+0.17%) |
Nov 01, 2018 | 19.33 | 19.33 | 19.33 | 19.33 | 3,313 | +0.08(+0.42%) |
Oct 31, 2018 | 19.36 | 19.36 | 19.18 | 19.25 | 5,580 | -0.08(-0.43%) |
Oct 30, 2018 | 19.36 | 19.36 | 18.77 | 19.33 | 7,383 | -0.03(-0.15%) |
Oct 29, 2018 | 19.36 | 19.36 | 19.36 | 19.36 | 2,209 | +0.74(+3.98%) |
Oct 26, 2018 | 18.62 | 18.62 | 18.62 | 18.62 | 2,014 | -0.59(-3.09%) |
Oct 25, 2018 | 19.45 | 19.45 | 19.21 | 19.21 | 5,325 | +0.18(+0.97%) |
Oct 24, 2018 | 19.03 | 19.51 | 19.03 | 19.03 | 3,632 | -1.08(-5.35%) |
Oct 23, 2018 | 20.10 | 20.10 | 20.10 | 1,259 | +0.00(+0.00%) | |
Oct 22, 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 2,128 | +0.65(+3.32%) |
Oct 19, 2018 | 19.45 | 19.45 | 19.45 | 19.45 | 3,357 | -0.19(-0.96%) |
Oct 18, 2018 | 19.75 | 19.75 | 19.53 | 19.64 | 15,887 | -0.04(-0.18%) |
Oct 17, 2018 | 19.70 | 19.81 | 19.68 | 19.68 | 13,745 | -0.19(-0.97%) |
Oct 16, 2018 | 19.95 | 19.95 | 19.68 | 19.87 | 7,406 | -0.05(-0.24%) |
Oct 15, 2018 | 19.92 | 19.92 | 19.92 | 19.92 | 1,725 | +0.17(+0.86%) |
Oct 12, 2018 | 19.97 | 19.97 | 19.52 | 19.75 | 14,101 | -0.14(-0.72%) |
Oct 11, 2018 | 19.76 | 19.89 | 19.76 | 19.89 | 4,149 | -0.06(-0.31%) |
Oct 10, 2018 | 19.95 | 19.95 | 19.95 | 19.95 | 3,015 | -0.01(-0.07%) |
Oct 09, 2018 | 20.07 | 20.09 | 19.95 | 19.97 | 5,301 | -0.04(-0.22%) |
Oct 08, 2018 | 19.87 | 20.01 | 19.87 | 20.01 | 3,857 | +0.16(+0.81%) |
Oct 05, 2018 | 20.19 | 20.19 | 19.85 | 19.85 | 2,686 | -0.13(-0.66%) |
Oct 04, 2018 | 19.97 | 20.08 | 19.97 | 19.98 | 6,167 | -0.03(-0.15%) |
Oct 03, 2018 | 20.19 | 20.19 | 20.01 | 20.01 | 2,907 | -0.11(-0.53%) |
Oct 02, 2018 | 20.25 | 20.25 | 20.12 | 20.12 | 12,688 | -0.13(-0.65%) |
Oct 01, 2018 | 20.20 | 20.25 | 20.20 | 20.25 | 3,226 | -0.08(-0.41%) |
Sep 28, 2018 | 20.26 | 20.34 | 20.26 | 20.34 | 3,021 | +0.01(+0.06%) |
Sep 27, 2018 | 20.35 | 20.55 | 20.32 | 20.32 | 6,218 | -0.16(-0.78%) |
Sep 26, 2018 | 20.55 | 20.55 | 20.49 | 20.49 | 2,179 | -0.07(-0.32%) |
Sep 25, 2018 | 20.36 | 20.55 | 20.36 | 20.55 | 4,025 | +0.06(+0.31%) |
Sep 24, 2018 | 20.45 | 20.49 | 20.45 | 20.49 | 4,955 | +0.04(+0.17%) |
Sep 21, 2018 | 20.63 | 20.63 | 20.45 | 20.45 | 21,488 | -0.14(-0.67%) |
Sep 20, 2018 | 20.63 | 20.63 | 20.59 | 20.59 | 2,716 | +0.08(+0.39%) |
Sep 19, 2018 | 20.51 | 20.51 | 20.51 | 20.51 | 1,591 | -0.03(-0.14%) |
Sep 18, 2018 | 20.54 | 20.54 | 20.54 | 20.54 | 2,565 | -0.15(-0.75%) |
Sep 17, 2018 | 20.69 | 20.69 | 20.69 | 20.69 | 1,917 | +0.08(+0.38%) |
Sep 14, 2018 | 20.62 | 20.62 | 20.62 | 20.62 | 1,678 | -0.23(-1.10%) |
Sep 13, 2018 | 20.35 | 20.85 | 20.35 | 20.85 | 3,424 | +0.41(+2.01%) |
Sep 12, 2018 | 20.43 | 20.43 | 20.43 | 20.43 | 2,400 | -0.11(-0.55%) |
Sep 11, 2018 | 20.55 | 20.60 | 20.35 | 20.55 | 5,120 | +0.00(+0.00%) |
Sep 10, 2018 | 20.54 | 20.55 | 20.54 | 20.55 | 3,945 | +0.00(+0.01%) |
Sep 07, 2018 | 20.55 | 20.63 | 20.46 | 20.54 | 12,087 | -0.00(-0.01%) |
Sep 06, 2018 | 20.55 | 20.55 | 20.55 | 20.55 | 1,477 | +0.04(+0.20%) |
Sep 05, 2018 | 20.51 | 20.51 | 20.51 | 1,581 | +0.00(+0.00%) |