Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.67 | 20.00 | 19.50 | 19.97 | 410,000 | +0.47(+2.41%) |
Nov 29, 2018 | 19.35 | 19.64 | 19.35 | 19.50 | 179,504 | +0.18(+0.93%) |
Nov 28, 2018 | 19.17 | 19.37 | 19.15 | 19.32 | 134,208 | +0.10(+0.52%) |
Nov 27, 2018 | 19.18 | 19.32 | 19.16 | 19.22 | 108,194 | -0.01(-0.05%) |
Nov 26, 2018 | 19.17 | 19.38 | 19.17 | 19.23 | 135,089 | +0.13(+0.68%) |
Nov 23, 2018 | 19.15 | 19.26 | 19.04 | 19.10 | 37,800 | -0.24(-1.24%) |
Nov 21, 2018 | 19.34 | 19.34 | 19.34 | 0 | +0.22(+1.15%) | |
Nov 20, 2018 | 19.34 | 19.40 | 19.07 | 19.12 | 122,743 | -0.35(-1.80%) |
Nov 19, 2018 | 19.62 | 19.68 | 19.46 | 19.47 | 91,928 | -0.14(-0.71%) |
Nov 16, 2018 | 19.45 | 19.72 | 19.45 | 19.61 | 84,300 | +0.07(+0.36%) |
Nov 15, 2018 | 19.39 | 19.66 | 19.39 | 19.54 | 84,275 | -0.01(-0.05%) |
Nov 14, 2018 | 19.64 | 19.70 | 19.36 | 19.55 | 77,598 | +0.02(+0.10%) |
Nov 13, 2018 | 19.70 | 19.83 | 19.43 | 19.53 | 75,250 | -0.21(-1.06%) |
Nov 12, 2018 | 19.80 | 20.01 | 19.74 | 19.74 | 66,943 | -0.17(-0.85%) |
Nov 09, 2018 | 19.76 | 19.99 | 19.76 | 19.91 | 81,600 | -0.13(-0.65%) |
Nov 08, 2018 | 19.94 | 20.21 | 19.94 | 20.04 | 73,243 | -0.02(-0.10%) |
Nov 07, 2018 | 19.95 | 20.09 | 19.78 | 20.06 | 100,824 | +0.24(+1.21%) |
Nov 06, 2018 | 19.65 | 19.84 | 19.65 | 19.82 | 101,338 | +0.14(+0.71%) |
Nov 05, 2018 | 19.34 | 19.75 | 19.34 | 19.68 | 101,803 | +0.25(+1.29%) |
Nov 02, 2018 | 19.60 | 19.78 | 19.41 | 19.43 | 83,900 | -0.24(-1.22%) |
Nov 01, 2018 | 19.67 | 19.81 | 19.61 | 19.67 | 105,777 | +0.11(+0.56%) |
Oct 31, 2018 | 19.75 | 19.76 | 19.48 | 19.56 | 145,474 | +0.08(+0.41%) |
Oct 30, 2018 | 19.45 | 19.81 | 19.23 | 19.48 | 97,332 | -0.08(-0.41%) |
Oct 29, 2018 | 20.08 | 20.12 | 19.34 | 19.56 | 112,825 | -0.31(-1.56%) |
Oct 26, 2018 | 20.04 | 20.43 | 19.75 | 19.87 | 97,800 | -0.56(-2.74%) |
Oct 25, 2018 | 20.37 | 20.52 | 20.20 | 20.43 | 92,841 | +0.08(+0.39%) |
Oct 24, 2018 | 21.03 | 21.14 | 20.30 | 20.35 | 229,873 | -0.58(-2.77%) |
Oct 23, 2018 | 20.79 | 21.12 | 20.69 | 20.93 | 129,297 | -0.35(-1.64%) |
Oct 22, 2018 | 21.51 | 21.79 | 21.23 | 21.28 | 68,230 | -0.90(-4.06%) |
Oct 19, 2018 | 22.18 | 22.18 | 21.97 | 22.18 | 93,000 | +0.18(+0.82%) |
Oct 18, 2018 | 21.69 | 22.14 | 21.69 | 22.00 | 69,438 | +0.09(+0.41%) |
Oct 17, 2018 | 22.13 | 22.20 | 21.79 | 21.91 | 60,425 | -0.30(-1.35%) |
Oct 16, 2018 | 21.87 | 22.22 | 21.76 | 22.21 | 67,375 | +0.51(+2.35%) |
Oct 15, 2018 | 21.54 | 21.84 | 21.36 | 21.70 | 50,504 | +0.11(+0.51%) |
Oct 12, 2018 | 21.65 | 21.75 | 21.35 | 21.59 | 86,800 | +0.14(+0.65%) |
Oct 11, 2018 | 21.56 | 21.93 | 21.39 | 21.45 | 128,959 | -0.58(-2.63%) |
Oct 10, 2018 | 22.25 | 22.47 | 21.94 | 22.03 | 64,467 | -0.27(-1.21%) |
Oct 09, 2018 | 22.19 | 22.63 | 22.11 | 22.30 | 45,176 | +0.14(+0.63%) |
Oct 08, 2018 | 22.15 | 22.24 | 22.11 | 22.16 | 36,333 | -0.11(-0.49%) |
Oct 05, 2018 | 22.20 | 22.48 | 22.06 | 22.27 | 53,800 | +0.07(+0.32%) |
Oct 04, 2018 | 22.22 | 22.27 | 22.11 | 22.20 | 50,196 | -0.18(-0.80%) |
Oct 03, 2018 | 22.30 | 22.53 | 22.30 | 22.38 | 73,520 | -0.01(-0.04%) |
Oct 02, 2018 | 22.28 | 22.41 | 22.28 | 22.39 | 62,089 | +0.04(+0.18%) |
Oct 01, 2018 | 22.40 | 22.40 | 22.21 | 22.35 | 56,348 | +0.14(+0.63%) |
Sep 28, 2018 | 21.92 | 22.28 | 21.82 | 22.21 | 49,600 | +0.09(+0.41%) |
Sep 27, 2018 | 22.26 | 22.26 | 22.01 | 22.12 | 78,189 | -0.05(-0.23%) |
Sep 26, 2018 | 22.38 | 22.38 | 22.15 | 22.17 | 87,959 | -0.13(-0.58%) |
Sep 25, 2018 | 22.43 | 22.43 | 22.18 | 22.30 | 95,667 | -0.03(-0.13%) |
Sep 24, 2018 | 22.28 | 22.54 | 22.19 | 22.33 | 90,817 | -0.04(-0.18%) |
Sep 21, 2018 | 22.40 | 22.47 | 22.35 | 22.37 | 91,900 | +0.04(+0.18%) |
Sep 20, 2018 | 22.17 | 22.41 | 22.17 | 22.33 | 85,083 | +0.08(+0.36%) |
Sep 19, 2018 | 22.30 | 22.30 | 22.15 | 22.25 | 85,448 | +0.10(+0.45%) |
Sep 18, 2018 | 22.28 | 22.33 | 22.09 | 22.15 | 62,023 | -0.13(-0.58%) |
Sep 17, 2018 | 22.15 | 22.34 | 22.15 | 22.28 | 52,867 | +0.10(+0.45%) |
Sep 14, 2018 | 22.43 | 22.43 | 22.16 | 22.18 | 44,300 | -0.19(-0.85%) |
Sep 13, 2018 | 22.40 | 22.51 | 22.37 | 22.37 | 61,229 | -0.03(-0.13%) |
Sep 12, 2018 | 22.20 | 22.48 | 22.20 | 22.40 | 68,187 | +0.09(+0.40%) |
Sep 11, 2018 | 22.23 | 22.48 | 22.23 | 22.31 | 70,027 | -0.02(-0.09%) |
Sep 10, 2018 | 22.21 | 22.33 | 22.19 | 22.33 | 81,616 | +0.16(+0.72%) |
Sep 07, 2018 | 22.28 | 22.30 | 22.08 | 22.17 | 72,100 | -0.21(-0.94%) |
Sep 06, 2018 | 22.37 | 22.49 | 22.29 | 22.38 | 74,467 | +0.01(+0.04%) |
Sep 05, 2018 | 22.44 | 22.47 | 22.31 | 22.37 | 73,965 | -0.16(-0.71%) |