Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.37 | 19.95 | 19.37 | 19.63 | 320,064 | +0.22(+1.12%) |
Nov 29, 2018 | 19.36 | 19.54 | 19.20 | 19.41 | 256,667 | -0.01(-0.05%) |
Nov 28, 2018 | 19.23 | 19.61 | 19.09 | 19.42 | 378,142 | +0.21(+1.08%) |
Nov 27, 2018 | 19.16 | 19.23 | 18.99 | 19.21 | 276,541 | -0.04(-0.20%) |
Nov 26, 2018 | 18.89 | 19.34 | 17.73 | 19.25 | 405,769 | +0.55(+2.93%) |
Nov 23, 2018 | 18.60 | 18.88 | 18.55 | 18.70 | 81,601 | +0.00(+0.00%) |
Nov 21, 2018 | 18.70 | 18.70 | 18.70 | 0 | +0.09(+0.51%) | |
Nov 20, 2018 | 19.05 | 19.20 | 18.50 | 18.61 | 336,488 | -0.61(-3.15%) |
Nov 19, 2018 | 18.89 | 19.30 | 18.67 | 19.21 | 530,099 | +0.30(+1.60%) |
Nov 16, 2018 | 18.95 | 19.26 | 18.75 | 18.91 | 332,431 | -0.09(-0.50%) |
Nov 15, 2018 | 18.49 | 19.11 | 18.31 | 19.01 | 338,877 | +0.34(+1.82%) |
Nov 14, 2018 | 18.53 | 18.86 | 18.37 | 18.67 | 460,708 | +0.22(+1.18%) |
Nov 13, 2018 | 18.64 | 18.86 | 18.33 | 18.45 | 306,371 | -0.12(-0.66%) |
Nov 12, 2018 | 18.79 | 18.97 | 18.53 | 18.57 | 311,692 | -0.21(-1.11%) |
Nov 09, 2018 | 19.06 | 19.32 | 18.52 | 18.78 | 241,739 | -0.34(-1.78%) |
Nov 08, 2018 | 19.04 | 19.33 | 18.97 | 19.12 | 399,090 | +0.07(+0.35%) |
Nov 07, 2018 | 19.12 | 19.37 | 18.74 | 19.05 | 405,047 | +0.06(+0.30%) |
Nov 06, 2018 | 18.58 | 19.04 | 18.57 | 19.00 | 459,843 | +0.46(+2.50%) |
Nov 05, 2018 | 18.65 | 18.66 | 18.24 | 18.53 | 325,350 | -0.07(-0.36%) |
Nov 02, 2018 | 18.64 | 18.74 | 18.47 | 18.60 | 372,069 | +0.05(+0.25%) |
Nov 01, 2018 | 18.42 | 18.69 | 18.20 | 18.55 | 383,948 | +0.13(+0.72%) |
Oct 31, 2018 | 18.53 | 18.63 | 18.22 | 18.42 | 365,370 | +0.04(+0.21%) |
Oct 30, 2018 | 17.72 | 18.41 | 17.72 | 18.38 | 255,974 | +0.69(+3.90%) |
Oct 29, 2018 | 17.80 | 18.22 | 17.50 | 17.69 | 361,645 | +0.09(+0.54%) |
Oct 26, 2018 | 17.76 | 17.89 | 17.40 | 17.60 | 464,558 | -0.29(-1.64%) |
Oct 25, 2018 | 17.88 | 18.13 | 17.56 | 17.89 | 391,689 | +0.32(+1.83%) |
Oct 24, 2018 | 17.58 | 17.92 | 17.52 | 17.57 | 658,113 | -0.09(-0.48%) |
Oct 23, 2018 | 17.74 | 17.81 | 17.29 | 17.65 | 660,099 | -0.26(-1.48%) |
Oct 22, 2018 | 18.46 | 18.47 | 17.84 | 17.92 | 570,551 | -0.52(-2.82%) |
Oct 19, 2018 | 18.74 | 18.74 | 18.07 | 18.44 | 659,154 | -0.24(-1.27%) |
Oct 18, 2018 | 17.57 | 18.74 | 17.43 | 18.68 | 1,118,525 | +1.21(+6.93%) |
Oct 17, 2018 | 17.67 | 17.71 | 17.03 | 17.46 | 492,502 | -0.23(-1.28%) |
Oct 16, 2018 | 17.29 | 17.72 | 17.02 | 17.69 | 407,148 | +0.58(+3.37%) |
Oct 15, 2018 | 16.93 | 17.26 | 16.93 | 17.11 | 319,404 | +0.18(+1.06%) |
Oct 12, 2018 | 16.93 | 17.03 | 16.74 | 16.93 | 361,076 | +0.13(+0.79%) |
Oct 11, 2018 | 17.10 | 17.66 | 16.80 | 16.80 | 543,429 | -0.26(-1.50%) |
Oct 10, 2018 | 17.43 | 17.48 | 17.03 | 17.06 | 648,875 | -0.42(-2.38%) |
Oct 09, 2018 | 17.38 | 17.82 | 17.36 | 17.47 | 594,036 | +0.11(+0.65%) |
Oct 08, 2018 | 17.20 | 17.55 | 17.12 | 17.36 | 382,841 | +0.13(+0.77%) |
Oct 05, 2018 | 17.63 | 17.63 | 16.98 | 17.23 | 528,507 | -0.42(-2.36%) |
Oct 04, 2018 | 18.12 | 18.16 | 17.52 | 17.64 | 342,931 | -0.46(-2.56%) |
Oct 03, 2018 | 17.98 | 18.21 | 17.79 | 18.11 | 640,702 | +0.19(+1.06%) |
Oct 02, 2018 | 18.37 | 18.50 | 17.86 | 17.92 | 282,858 | -0.44(-2.37%) |
Oct 01, 2018 | 18.72 | 18.81 | 18.20 | 18.35 | 318,721 | -0.31(-1.67%) |
Sep 28, 2018 | 18.60 | 18.83 | 18.50 | 18.67 | 373,232 | +0.03(+0.15%) |
Sep 27, 2018 | 18.78 | 18.80 | 18.60 | 18.64 | 251,044 | -0.15(-0.81%) |
Sep 26, 2018 | 18.69 | 19.05 | 18.59 | 18.79 | 295,483 | +0.07(+0.35%) |
Sep 25, 2018 | 18.83 | 18.94 | 18.46 | 18.72 | 234,139 | -0.09(-0.50%) |
Sep 24, 2018 | 18.88 | 19.04 | 18.64 | 18.82 | 245,967 | -0.09(-0.45%) |
Sep 21, 2018 | 19.27 | 19.42 | 18.80 | 18.90 | 961,989 | -0.29(-1.53%) |
Sep 20, 2018 | 19.33 | 19.46 | 19.13 | 19.20 | 235,998 | -0.03(-0.15%) |
Sep 19, 2018 | 19.26 | 19.38 | 19.09 | 19.22 | 292,524 | -0.04(-0.20%) |
Sep 18, 2018 | 19.23 | 19.38 | 19.02 | 19.26 | 227,175 | +0.09(+0.44%) |
Sep 17, 2018 | 19.63 | 19.63 | 18.86 | 19.18 | 319,713 | -0.46(-2.36%) |
Sep 14, 2018 | 19.59 | 19.94 | 19.55 | 19.64 | 235,100 | +0.03(+0.14%) |
Sep 13, 2018 | 19.89 | 19.89 | 19.33 | 19.61 | 271,168 | -0.21(-1.05%) |
Sep 12, 2018 | 19.83 | 19.86 | 19.61 | 19.82 | 315,669 | -0.03(-0.14%) |
Sep 11, 2018 | 20.09 | 20.18 | 19.75 | 19.85 | 333,116 | -0.25(-1.22%) |
Sep 10, 2018 | 19.79 | 20.33 | 19.67 | 20.09 | 621,626 | +0.38(+1.92%) |
Sep 07, 2018 | 19.55 | 19.92 | 19.30 | 19.72 | 405,446 | +0.15(+0.77%) |
Sep 06, 2018 | 19.66 | 19.78 | 19.42 | 19.56 | 334,713 | -0.04(-0.19%) |
Sep 05, 2018 | 19.26 | 19.73 | 19.09 | 19.60 | 232,139 | +0.31(+1.62%) |