Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.79 | 19.40 | 18.79 | 19.23 | 168,616 | +0.38(+1.99%) |
Nov 29, 2018 | 18.66 | 18.97 | 18.44 | 18.86 | 254,523 | +0.11(+0.60%) |
Nov 28, 2018 | 18.50 | 18.77 | 18.21 | 18.74 | 148,606 | +0.23(+1.27%) |
Nov 27, 2018 | 18.64 | 18.83 | 18.43 | 18.51 | 78,754 | -0.20(-1.05%) |
Nov 26, 2018 | 18.46 | 18.72 | 18.42 | 18.71 | 228,849 | +0.30(+1.63%) |
Nov 23, 2018 | 18.11 | 18.59 | 18.08 | 18.41 | 31,249 | +0.15(+0.82%) |
Nov 21, 2018 | 18.26 | 18.26 | 18.26 | 0 | +0.08(+0.41%) | |
Nov 20, 2018 | 18.66 | 18.89 | 18.13 | 18.18 | 112,629 | -0.72(-3.82%) |
Nov 19, 2018 | 19.26 | 19.40 | 18.84 | 18.90 | 120,123 | -0.26(-1.37%) |
Nov 16, 2018 | 19.06 | 19.59 | 19.01 | 19.17 | 348,645 | -0.10(-0.54%) |
Nov 15, 2018 | 19.03 | 19.32 | 18.94 | 19.27 | 85,920 | +0.18(+0.93%) |
Nov 14, 2018 | 19.47 | 19.47 | 18.85 | 19.09 | 265,601 | -0.23(-1.21%) |
Nov 13, 2018 | 19.49 | 19.76 | 19.17 | 19.32 | 210,145 | -0.07(-0.39%) |
Nov 12, 2018 | 19.34 | 19.62 | 19.05 | 19.40 | 172,674 | +0.01(+0.05%) |
Nov 09, 2018 | 19.50 | 19.91 | 19.28 | 19.39 | 518,969 | -0.07(-0.34%) |
Nov 08, 2018 | 19.33 | 19.68 | 19.32 | 19.46 | 284,784 | +0.08(+0.44%) |
Nov 07, 2018 | 19.67 | 19.67 | 19.13 | 19.37 | 127,116 | -0.13(-0.67%) |
Nov 06, 2018 | 19.46 | 19.61 | 19.33 | 19.50 | 201,165 | -0.01(-0.05%) |
Nov 05, 2018 | 18.72 | 19.62 | 18.72 | 19.51 | 117,320 | +0.83(+4.47%) |
Nov 02, 2018 | 19.50 | 19.87 | 18.04 | 18.68 | 404,851 | -0.71(-3.67%) |
Nov 01, 2018 | 18.90 | 19.63 | 18.90 | 19.39 | 99,281 | +0.65(+3.45%) |
Oct 31, 2018 | 19.01 | 19.03 | 18.65 | 18.74 | 774,944 | -0.26(-1.38%) |
Oct 30, 2018 | 18.44 | 19.06 | 18.44 | 19.01 | 86,460 | +0.58(+3.16%) |
Oct 29, 2018 | 18.50 | 18.79 | 18.07 | 18.42 | 84,478 | +0.16(+0.87%) |
Oct 26, 2018 | 18.19 | 18.48 | 17.91 | 18.27 | 103,025 | -0.08(-0.46%) |
Oct 25, 2018 | 18.02 | 18.37 | 17.60 | 18.35 | 118,717 | +0.35(+1.93%) |
Oct 24, 2018 | 18.19 | 18.55 | 17.93 | 18.00 | 677,450 | -0.37(-1.99%) |
Oct 23, 2018 | 17.97 | 18.57 | 17.94 | 18.37 | 144,607 | +0.20(+1.08%) |
Oct 22, 2018 | 18.39 | 18.50 | 18.10 | 18.17 | 76,255 | -0.16(-0.87%) |
Oct 19, 2018 | 18.57 | 18.66 | 17.90 | 18.33 | 244,659 | -0.22(-1.16%) |
Oct 18, 2018 | 18.57 | 18.75 | 18.50 | 18.55 | 94,645 | -0.25(-1.35%) |
Oct 17, 2018 | 19.03 | 19.10 | 18.72 | 18.80 | 106,823 | -0.24(-1.28%) |
Oct 16, 2018 | 18.68 | 19.08 | 18.43 | 19.04 | 97,756 | +0.54(+2.94%) |
Oct 15, 2018 | 18.38 | 18.71 | 18.12 | 18.50 | 101,409 | +0.12(+0.66%) |
Oct 12, 2018 | 18.36 | 18.41 | 18.11 | 18.38 | 155,072 | +0.27(+1.50%) |
Oct 11, 2018 | 18.63 | 18.63 | 17.91 | 18.11 | 127,446 | -0.61(-3.26%) |
Oct 10, 2018 | 19.02 | 19.29 | 18.68 | 18.72 | 103,308 | -0.32(-1.67%) |
Oct 09, 2018 | 19.33 | 19.51 | 18.97 | 19.03 | 130,722 | -0.38(-1.93%) |
Oct 08, 2018 | 19.38 | 19.70 | 19.38 | 19.41 | 101,740 | +0.04(+0.19%) |
Oct 05, 2018 | 19.84 | 19.92 | 19.36 | 19.37 | 47,780 | -0.50(-2.50%) |
Oct 04, 2018 | 20.07 | 20.30 | 19.72 | 19.87 | 103,366 | -0.19(-0.94%) |
Oct 03, 2018 | 19.77 | 20.11 | 19.59 | 20.06 | 97,804 | +0.28(+1.42%) |
Oct 02, 2018 | 19.47 | 19.87 | 19.47 | 19.77 | 90,493 | +0.24(+1.25%) |
Oct 01, 2018 | 19.66 | 19.72 | 19.43 | 19.53 | 82,914 | -0.07(-0.33%) |
Sep 28, 2018 | 19.50 | 19.64 | 19.22 | 19.60 | 81,055 | +0.09(+0.48%) |
Sep 27, 2018 | 19.46 | 19.74 | 19.41 | 19.50 | 49,578 | +0.09(+0.48%) |
Sep 26, 2018 | 19.41 | 19.50 | 19.13 | 19.41 | 111,172 | +0.09(+0.49%) |
Sep 25, 2018 | 19.74 | 19.88 | 19.27 | 19.32 | 96,032 | -0.42(-2.14%) |
Sep 24, 2018 | 20.11 | 20.11 | 19.60 | 19.74 | 90,814 | -0.38(-1.86%) |
Sep 21, 2018 | 20.25 | 20.77 | 20.07 | 20.11 | 231,968 | -0.14(-0.69%) |
Sep 20, 2018 | 20.16 | 20.35 | 20.11 | 20.25 | 73,711 | +0.19(+0.93%) |
Sep 19, 2018 | 19.97 | 20.25 | 19.92 | 20.07 | 60,685 | +0.05(+0.23%) |
Sep 18, 2018 | 19.97 | 20.16 | 19.92 | 20.02 | 47,822 | +0.09(+0.47%) |
Sep 17, 2018 | 20.16 | 20.16 | 19.92 | 19.92 | 51,547 | -0.23(-1.16%) |
Sep 14, 2018 | 20.02 | 20.49 | 20.02 | 20.16 | 54,285 | +0.05(+0.23%) |
Sep 13, 2018 | 20.63 | 20.63 | 20.02 | 20.11 | 64,473 | -0.42(-2.06%) |
Sep 12, 2018 | 20.53 | 20.53 | 20.16 | 20.53 | 62,035 | +0.00(+0.00%) |
Sep 11, 2018 | 20.82 | 21.05 | 20.44 | 20.53 | 86,766 | -0.33(-1.57%) |
Sep 10, 2018 | 20.58 | 20.91 | 20.51 | 20.86 | 116,583 | +0.38(+1.83%) |
Sep 07, 2018 | 20.21 | 20.63 | 20.21 | 20.49 | 142,167 | +0.14(+0.69%) |
Sep 06, 2018 | 19.97 | 20.49 | 19.97 | 20.35 | 189,943 | +0.19(+0.93%) |
Sep 05, 2018 | 20.16 | 20.44 | 20.02 | 20.16 | 139,642 | +0.00(+0.00%) |