Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.47 | 19.82 | 19.38 | 19.74 | 211,726 | +0.26(+1.35%) |
Nov 29, 2018 | 19.37 | 19.68 | 19.34 | 19.48 | 118,941 | +0.12(+0.60%) |
Nov 28, 2018 | 19.36 | 19.44 | 19.12 | 19.36 | 168,249 | -0.06(-0.30%) |
Nov 27, 2018 | 19.41 | 19.53 | 19.22 | 19.42 | 129,396 | -0.09(-0.45%) |
Nov 26, 2018 | 19.76 | 19.76 | 19.44 | 19.51 | 198,737 | -0.08(-0.40%) |
Nov 23, 2018 | 19.32 | 19.61 | 19.31 | 19.59 | 94,146 | +0.28(+1.46%) |
Nov 21, 2018 | 19.30 | 19.30 | 19.30 | 0 | +0.10(+0.51%) | |
Nov 20, 2018 | 19.19 | 19.42 | 18.98 | 19.21 | 171,718 | -0.19(-1.00%) |
Nov 19, 2018 | 19.31 | 19.43 | 19.18 | 19.40 | 189,113 | +0.05(+0.25%) |
Nov 16, 2018 | 19.48 | 19.58 | 19.29 | 19.35 | 152,011 | -0.18(-0.95%) |
Nov 15, 2018 | 19.41 | 19.73 | 19.26 | 19.54 | 164,364 | +0.04(+0.20%) |
Nov 14, 2018 | 18.36 | 19.54 | 18.36 | 19.50 | 299,070 | +1.55(+8.62%) |
Nov 13, 2018 | 17.78 | 18.08 | 17.57 | 17.95 | 239,398 | +0.16(+0.87%) |
Nov 12, 2018 | 18.10 | 18.10 | 17.77 | 17.80 | 154,328 | -0.17(-0.92%) |
Nov 09, 2018 | 17.90 | 18.14 | 17.75 | 17.96 | 176,472 | +0.04(+0.22%) |
Nov 08, 2018 | 17.83 | 18.15 | 17.73 | 17.92 | 122,964 | +0.18(+0.99%) |
Nov 07, 2018 | 17.70 | 17.81 | 17.58 | 17.75 | 107,927 | +0.18(+1.05%) |
Nov 06, 2018 | 17.72 | 17.84 | 17.45 | 17.56 | 154,430 | -0.12(-0.66%) |
Nov 05, 2018 | 17.50 | 17.72 | 17.49 | 17.68 | 157,221 | +0.15(+0.83%) |
Nov 02, 2018 | 17.44 | 17.57 | 17.41 | 17.53 | 167,839 | +0.18(+1.01%) |
Nov 01, 2018 | 17.37 | 17.41 | 17.24 | 17.36 | 113,125 | +0.18(+1.08%) |
Oct 31, 2018 | 17.11 | 17.35 | 17.08 | 17.17 | 225,731 | +0.12(+0.68%) |
Oct 30, 2018 | 17.02 | 17.08 | 16.82 | 17.06 | 281,056 | +0.02(+0.11%) |
Oct 29, 2018 | 17.41 | 17.58 | 16.94 | 17.04 | 182,342 | -0.29(-1.68%) |
Oct 26, 2018 | 17.09 | 17.40 | 17.03 | 17.33 | 122,102 | +0.06(+0.34%) |
Oct 25, 2018 | 17.14 | 17.42 | 16.50 | 17.27 | 201,906 | -0.03(-0.17%) |
Oct 24, 2018 | 17.93 | 18.09 | 17.29 | 17.30 | 289,258 | -0.65(-3.63%) |
Oct 23, 2018 | 18.01 | 18.04 | 17.71 | 17.95 | 151,777 | -0.27(-1.49%) |
Oct 22, 2018 | 17.83 | 18.28 | 17.81 | 18.22 | 168,690 | +0.37(+2.07%) |
Oct 19, 2018 | 18.23 | 18.30 | 17.75 | 17.85 | 171,950 | -0.38(-2.08%) |
Oct 18, 2018 | 18.26 | 18.30 | 18.10 | 18.23 | 161,914 | -0.07(-0.37%) |
Oct 17, 2018 | 18.62 | 18.65 | 18.25 | 18.30 | 169,620 | -0.32(-1.72%) |
Oct 16, 2018 | 18.56 | 18.62 | 18.42 | 18.62 | 149,506 | +0.19(+1.06%) |
Oct 15, 2018 | 18.43 | 18.53 | 18.26 | 18.43 | 121,498 | +0.08(+0.42%) |
Oct 12, 2018 | 18.30 | 18.40 | 18.14 | 18.35 | 353,664 | +0.25(+1.40%) |
Oct 11, 2018 | 18.21 | 18.53 | 18.07 | 18.10 | 149,317 | -0.35(-1.90%) |
Oct 10, 2018 | 18.86 | 18.92 | 18.33 | 18.45 | 198,071 | -0.50(-2.62%) |
Oct 09, 2018 | 19.02 | 19.11 | 18.86 | 18.94 | 104,567 | -0.14(-0.71%) |
Oct 08, 2018 | 19.23 | 19.43 | 18.97 | 19.08 | 82,269 | -0.17(-0.86%) |
Oct 05, 2018 | 19.21 | 19.45 | 19.17 | 19.25 | 168,969 | +0.00(+0.00%) |
Oct 04, 2018 | 19.59 | 19.65 | 19.13 | 19.25 | 319,441 | -0.41(-2.08%) |
Oct 03, 2018 | 19.36 | 19.76 | 19.32 | 19.65 | 234,404 | +0.38(+1.97%) |
Oct 02, 2018 | 19.57 | 19.57 | 19.24 | 19.27 | 306,726 | -0.36(-1.83%) |
Oct 01, 2018 | 20.01 | 20.21 | 19.60 | 19.63 | 185,353 | -0.14(-0.69%) |
Sep 28, 2018 | 19.78 | 19.87 | 19.68 | 19.77 | 271,132 | +0.09(+0.44%) |
Sep 27, 2018 | 19.66 | 19.82 | 19.63 | 19.68 | 74,378 | +0.06(+0.30%) |
Sep 26, 2018 | 19.68 | 19.85 | 19.53 | 19.62 | 122,891 | +0.08(+0.40%) |
Sep 25, 2018 | 19.62 | 19.72 | 19.53 | 19.55 | 117,468 | -0.01(-0.05%) |
Sep 24, 2018 | 19.74 | 19.82 | 19.54 | 19.56 | 90,408 | -0.32(-1.62%) |
Sep 21, 2018 | 19.93 | 19.94 | 19.78 | 19.88 | 115,935 | +0.03(+0.15%) |
Sep 20, 2018 | 19.91 | 20.00 | 19.79 | 19.85 | 73,547 | +0.06(+0.30%) |
Sep 19, 2018 | 19.84 | 19.93 | 19.73 | 19.79 | 81,283 | -0.01(-0.05%) |
Sep 18, 2018 | 19.51 | 19.87 | 19.51 | 19.80 | 79,272 | +0.21(+1.09%) |
Sep 17, 2018 | 19.74 | 19.84 | 19.56 | 19.59 | 127,923 | -0.13(-0.64%) |
Sep 14, 2018 | 19.84 | 19.87 | 19.68 | 19.71 | 83,868 | -0.07(-0.34%) |
Sep 13, 2018 | 20.07 | 20.20 | 19.71 | 19.78 | 152,307 | -0.25(-1.26%) |
Sep 12, 2018 | 20.04 | 20.17 | 19.74 | 20.03 | 188,904 | +0.06(+0.29%) |
Sep 11, 2018 | 19.52 | 20.01 | 19.52 | 19.98 | 163,979 | +0.37(+1.88%) |
Sep 10, 2018 | 19.52 | 19.79 | 19.49 | 19.61 | 129,939 | +0.13(+0.65%) |
Sep 07, 2018 | 19.63 | 19.74 | 19.27 | 19.48 | 124,657 | -0.22(-1.13%) |
Sep 06, 2018 | 19.21 | 19.78 | 19.14 | 19.70 | 271,383 | +0.48(+2.52%) |
Sep 05, 2018 | 19.12 | 19.44 | 19.08 | 19.22 | 139,721 | +0.12(+0.61%) |