Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.24 | 19.42 | 17.53 | 18.95 | 156,500 | +0.72(+3.95%) |
Nov 29, 2018 | 18.15 | 18.38 | 17.22 | 18.23 | 111,853 | +0.12(+0.66%) |
Nov 28, 2018 | 16.91 | 18.20 | 16.87 | 18.11 | 84,274 | +1.12(+6.59%) |
Nov 27, 2018 | 16.90 | 18.43 | 16.51 | 16.99 | 77,121 | -0.03(-0.18%) |
Nov 26, 2018 | 17.48 | 17.48 | 15.90 | 17.02 | 87,949 | -0.19(-1.10%) |
Nov 23, 2018 | 17.45 | 17.45 | 16.95 | 17.21 | 48,600 | +0.07(+0.41%) |
Nov 21, 2018 | 17.14 | 17.14 | 17.14 | 0 | -0.16(-0.92%) | |
Nov 20, 2018 | 17.70 | 17.82 | 17.05 | 17.30 | 98,340 | -0.49(-2.75%) |
Nov 19, 2018 | 18.44 | 18.71 | 17.67 | 17.79 | 64,486 | -0.71(-3.84%) |
Nov 16, 2018 | 18.15 | 18.54 | 17.75 | 18.50 | 78,200 | +0.18(+0.98%) |
Nov 15, 2018 | 18.52 | 18.82 | 18.08 | 18.32 | 62,095 | -0.46(-2.45%) |
Nov 14, 2018 | 18.98 | 19.07 | 18.61 | 18.78 | 53,223 | -0.04(-0.21%) |
Nov 13, 2018 | 18.87 | 19.34 | 18.76 | 18.82 | 47,662 | +0.06(+0.32%) |
Nov 12, 2018 | 19.53 | 19.68 | 18.62 | 18.76 | 90,847 | -0.90(-4.58%) |
Nov 09, 2018 | 20.15 | 20.16 | 19.58 | 19.66 | 70,500 | -0.59(-2.91%) |
Nov 08, 2018 | 20.39 | 20.84 | 20.05 | 20.25 | 97,172 | -0.14(-0.69%) |
Nov 07, 2018 | 19.55 | 20.44 | 19.29 | 20.39 | 103,142 | +0.97(+4.99%) |
Nov 06, 2018 | 18.13 | 19.46 | 18.01 | 19.42 | 112,175 | +1.16(+6.35%) |
Nov 05, 2018 | 18.88 | 19.26 | 18.21 | 18.26 | 131,425 | -0.63(-3.34%) |
Nov 02, 2018 | 19.46 | 19.85 | 18.70 | 18.89 | 108,600 | -0.46(-2.38%) |
Nov 01, 2018 | 18.99 | 19.44 | 18.91 | 19.35 | 182,577 | +0.48(+2.54%) |
Oct 31, 2018 | 18.02 | 19.10 | 18.02 | 18.87 | 160,100 | +1.12(+6.31%) |
Oct 30, 2018 | 17.70 | 18.50 | 17.42 | 17.75 | 213,351 | +0.05(+0.28%) |
Oct 29, 2018 | 17.69 | 19.39 | 17.60 | 17.70 | 164,389 | +0.02(+0.11%) |
Oct 26, 2018 | 17.46 | 18.08 | 16.95 | 17.68 | 137,200 | -0.12(-0.67%) |
Oct 25, 2018 | 20.00 | 20.49 | 17.78 | 17.80 | 127,215 | +0.16(+0.91%) |
Oct 24, 2018 | 18.23 | 18.31 | 17.48 | 17.64 | 74,825 | -0.39(-2.16%) |
Oct 23, 2018 | 16.75 | 18.04 | 16.75 | 18.03 | 132,484 | +0.74(+4.28%) |
Oct 22, 2018 | 17.30 | 17.82 | 17.00 | 17.29 | 132,922 | +0.05(+0.29%) |
Oct 19, 2018 | 17.91 | 18.19 | 16.70 | 17.24 | 271,400 | -1.31(-7.06%) |
Oct 18, 2018 | 18.86 | 18.95 | 18.35 | 18.55 | 44,729 | -0.36(-1.90%) |
Oct 17, 2018 | 18.63 | 19.12 | 18.18 | 18.91 | 105,137 | +0.25(+1.34%) |
Oct 16, 2018 | 18.47 | 19.51 | 17.95 | 18.66 | 128,137 | +0.28(+1.52%) |
Oct 15, 2018 | 18.10 | 18.71 | 18.07 | 18.38 | 41,360 | +0.23(+1.27%) |
Oct 12, 2018 | 18.12 | 18.37 | 17.96 | 18.15 | 37,500 | +0.44(+2.48%) |
Oct 11, 2018 | 17.54 | 17.98 | 17.43 | 17.71 | 57,557 | +0.18(+1.03%) |
Oct 10, 2018 | 18.85 | 18.85 | 17.45 | 17.53 | 65,763 | -1.23(-6.56%) |
Oct 09, 2018 | 17.97 | 19.06 | 17.97 | 18.76 | 90,318 | +0.79(+4.40%) |
Oct 08, 2018 | 18.45 | 18.75 | 17.95 | 17.97 | 47,565 | -0.72(-3.85%) |
Oct 05, 2018 | 19.15 | 19.52 | 18.46 | 18.69 | 73,900 | -0.45(-2.35%) |
Oct 04, 2018 | 18.76 | 19.19 | 18.60 | 19.14 | 65,214 | +0.35(+1.86%) |
Oct 03, 2018 | 18.83 | 19.07 | 18.66 | 18.79 | 87,580 | -0.04(-0.21%) |
Oct 02, 2018 | 18.93 | 19.14 | 18.71 | 18.83 | 81,668 | -0.09(-0.48%) |
Oct 01, 2018 | 19.54 | 19.98 | 18.81 | 18.92 | 70,484 | -0.63(-3.22%) |
Sep 28, 2018 | 19.15 | 19.90 | 19.15 | 19.55 | 69,500 | +0.40(+2.09%) |
Sep 27, 2018 | 19.30 | 19.70 | 19.00 | 19.15 | 58,032 | -0.10(-0.52%) |
Sep 26, 2018 | 19.75 | 19.90 | 18.95 | 19.25 | 86,882 | -0.45(-2.28%) |
Sep 25, 2018 | 18.70 | 19.80 | 18.45 | 19.70 | 171,299 | +1.00(+5.35%) |
Sep 24, 2018 | 19.40 | 19.50 | 18.60 | 18.70 | 105,601 | -0.80(-4.10%) |
Sep 21, 2018 | 19.80 | 20.00 | 19.35 | 19.50 | 81,500 | -0.40(-2.01%) |
Sep 20, 2018 | 20.05 | 20.11 | 19.65 | 19.90 | 46,513 | +0.00(+0.00%) |
Sep 19, 2018 | 20.00 | 20.30 | 19.70 | 19.90 | 71,944 | -0.15(-0.75%) |
Sep 18, 2018 | 21.20 | 21.30 | 19.60 | 20.05 | 96,818 | -1.20(-5.65%) |
Sep 17, 2018 | 21.00 | 21.60 | 20.76 | 21.25 | 102,456 | +0.00(+0.00%) |
Sep 14, 2018 | 21.80 | 21.95 | 20.86 | 21.25 | 100,400 | -0.55(-2.52%) |
Sep 13, 2018 | 21.65 | 22.10 | 21.60 | 21.80 | 69,521 | +0.35(+1.63%) |
Sep 12, 2018 | 21.65 | 21.80 | 21.25 | 21.45 | 60,405 | -0.40(-1.83%) |
Sep 11, 2018 | 21.15 | 22.15 | 20.90 | 21.85 | 97,858 | +0.65(+3.07%) |
Sep 10, 2018 | 21.20 | 21.60 | 21.00 | 21.20 | 119,610 | -0.10(-0.47%) |
Sep 07, 2018 | 21.05 | 21.57 | 20.75 | 21.30 | 58,300 | +0.20(+0.95%) |
Sep 06, 2018 | 21.75 | 21.95 | 21.03 | 21.10 | 79,672 | -0.55(-2.54%) |
Sep 05, 2018 | 22.65 | 22.65 | 21.25 | 21.65 | 117,500 | -0.95(-4.20%) |