Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.40 | 19.40 | 19.15 | 19.20 | 13,246 | -0.31(-1.60%) |
Nov 29, 2018 | 19.43 | 19.62 | 19.38 | 19.51 | 35,293 | +0.34(+1.77%) |
Nov 28, 2018 | 18.70 | 19.18 | 18.68 | 19.17 | 48,895 | +0.10(+0.55%) |
Nov 27, 2018 | 18.82 | 19.07 | 18.82 | 19.07 | 21,381 | +0.04(+0.23%) |
Nov 26, 2018 | 18.89 | 19.08 | 18.89 | 19.02 | 6,073 | +0.18(+0.97%) |
Nov 23, 2018 | 18.70 | 18.88 | 18.70 | 18.84 | 2,418 | +0.23(+1.21%) |
Nov 21, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.30(+1.66%) | |
Nov 20, 2018 | 18.43 | 18.47 | 18.27 | 18.31 | 80,151 | -0.36(-1.95%) |
Nov 19, 2018 | 18.85 | 18.85 | 18.64 | 18.67 | 30,641 | -0.49(-2.54%) |
Nov 16, 2018 | 18.81 | 19.25 | 18.80 | 19.16 | 33,057 | +0.30(+1.61%) |
Nov 15, 2018 | 18.36 | 18.93 | 18.36 | 18.86 | 86,743 | +0.66(+3.63%) |
Nov 14, 2018 | 18.24 | 18.36 | 18.14 | 18.20 | 19,819 | +0.34(+1.90%) |
Nov 13, 2018 | 17.73 | 18.00 | 17.72 | 17.86 | 22,215 | +0.48(+2.77%) |
Nov 12, 2018 | 17.50 | 17.50 | 17.35 | 17.38 | 8,631 | -0.48(-2.70%) |
Nov 09, 2018 | 18.08 | 18.08 | 17.76 | 17.86 | 12,900 | -0.41(-2.23%) |
Nov 08, 2018 | 18.54 | 18.57 | 18.26 | 18.27 | 19,151 | -0.29(-1.54%) |
Nov 07, 2018 | 18.25 | 18.56 | 18.25 | 18.55 | 30,900 | +0.55(+3.04%) |
Nov 06, 2018 | 17.88 | 18.01 | 17.88 | 18.01 | 4,139 | +0.14(+0.78%) |
Nov 05, 2018 | 17.70 | 17.90 | 17.70 | 17.87 | 30,517 | +0.16(+0.88%) |
Nov 02, 2018 | 17.88 | 17.93 | 17.60 | 17.71 | 12,439 | -0.05(-0.29%) |
Nov 01, 2018 | 17.36 | 17.76 | 17.35 | 17.76 | 10,641 | +0.57(+3.33%) |
Oct 31, 2018 | 17.24 | 17.28 | 17.16 | 17.19 | 3,394 | +0.15(+0.87%) |
Oct 30, 2018 | 16.71 | 17.05 | 16.71 | 17.04 | 22,484 | +0.54(+3.26%) |
Oct 29, 2018 | 16.89 | 16.89 | 16.37 | 16.50 | 21,123 | -0.32(-1.91%) |
Oct 26, 2018 | 16.72 | 16.96 | 16.62 | 16.83 | 6,565 | +0.02(+0.10%) |
Oct 25, 2018 | 16.70 | 16.92 | 16.70 | 16.81 | 84,887 | +0.48(+2.92%) |
Oct 24, 2018 | 16.70 | 16.71 | 16.33 | 16.33 | 20,858 | -0.73(-4.27%) |
Oct 23, 2018 | 16.85 | 17.09 | 16.79 | 17.06 | 7,378 | +0.04(+0.26%) |
Oct 22, 2018 | 17.05 | 17.08 | 17.00 | 17.02 | 3,412 | -0.07(-0.41%) |
Oct 19, 2018 | 17.09 | 17.22 | 17.07 | 17.09 | 1,958 | +0.30(+1.81%) |
Oct 18, 2018 | 16.96 | 16.98 | 16.70 | 16.78 | 13,021 | -0.35(-2.03%) |
Oct 17, 2018 | 17.24 | 17.24 | 17.13 | 17.13 | 9,441 | -0.10(-0.55%) |
Oct 16, 2018 | 16.97 | 17.22 | 16.97 | 17.22 | 1,715 | +0.45(+2.69%) |
Oct 15, 2018 | 16.74 | 16.77 | 16.67 | 16.77 | 2,286 | -0.03(-0.21%) |
Oct 12, 2018 | 16.91 | 16.91 | 16.67 | 16.81 | 8,178 | +0.27(+1.63%) |
Oct 11, 2018 | 16.63 | 16.89 | 16.50 | 16.54 | 25,108 | -0.03(-0.16%) |
Oct 10, 2018 | 16.99 | 16.99 | 16.56 | 16.56 | 7,888 | -0.29(-1.70%) |
Oct 09, 2018 | 16.78 | 16.93 | 16.78 | 16.85 | 10,474 | -0.07(-0.41%) |
Oct 08, 2018 | 16.73 | 16.92 | 16.71 | 16.92 | 5,248 | +0.16(+0.93%) |
Oct 05, 2018 | 16.86 | 16.86 | 16.64 | 16.76 | 12,324 | +0.10(+0.57%) |
Oct 04, 2018 | 16.96 | 16.96 | 16.65 | 16.67 | 50,208 | -0.66(-3.81%) |
Oct 03, 2018 | 17.64 | 17.64 | 17.31 | 17.33 | 5,260 | -0.27(-1.53%) |
Oct 02, 2018 | 17.72 | 17.73 | 17.60 | 17.60 | 14,731 | -0.38(-2.12%) |
Oct 01, 2018 | 18.15 | 18.15 | 17.98 | 17.98 | 3,164 | -0.10(-0.53%) |
Sep 28, 2018 | 18.07 | 18.16 | 18.06 | 18.08 | 2,418 | +0.10(+0.53%) |
Sep 27, 2018 | 17.87 | 18.10 | 17.87 | 17.98 | 3,780 | +0.18(+1.02%) |
Sep 26, 2018 | 17.81 | 18.02 | 17.79 | 17.80 | 23,024 | -0.10(-0.53%) |
Sep 25, 2018 | 17.79 | 17.89 | 17.79 | 17.89 | 8,691 | -0.02(-0.10%) |
Sep 24, 2018 | 17.89 | 17.93 | 17.86 | 17.91 | 4,109 | -0.39(-2.13%) |
Sep 21, 2018 | 18.29 | 18.32 | 18.27 | 18.30 | 6,450 | -0.01(-0.05%) |
Sep 20, 2018 | 18.23 | 18.34 | 18.23 | 18.31 | 2,059 | +0.36(+2.03%) |
Sep 19, 2018 | 17.80 | 17.96 | 17.80 | 17.95 | 13,238 | +0.30(+1.72%) |
Sep 18, 2018 | 17.49 | 17.64 | 17.42 | 17.64 | 10,548 | +0.23(+1.35%) |
Sep 17, 2018 | 17.49 | 17.59 | 17.38 | 17.41 | 16,868 | -0.52(-2.91%) |
Sep 14, 2018 | 17.97 | 18.08 | 17.93 | 17.93 | 5,413 | -0.01(-0.05%) |
Sep 13, 2018 | 18.06 | 18.08 | 17.92 | 17.94 | 15,394 | +0.23(+1.27%) |
Sep 12, 2018 | 17.42 | 17.82 | 17.42 | 17.71 | 23,490 | +0.15(+0.84%) |
Sep 11, 2018 | 17.29 | 17.61 | 17.29 | 17.56 | 12,233 | +0.15(+0.85%) |
Sep 10, 2018 | 17.50 | 17.61 | 17.41 | 17.42 | 31,552 | -0.07(-0.40%) |
Sep 07, 2018 | 17.53 | 17.66 | 17.49 | 17.49 | 14,513 | +0.17(+1.00%) |
Sep 06, 2018 | 17.28 | 17.35 | 17.21 | 17.31 | 31,994 | +0.38(+2.26%) |
Sep 05, 2018 | 16.99 | 17.13 | 16.87 | 16.93 | 76,289 | -0.70(-3.99%) |