Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.55 | 20.55 | 19.51 | 19.66 | 30,180 | -0.17(-0.88%) |
Nov 29, 2018 | 17.91 | 19.84 | 17.91 | 19.84 | 54,734 | +1.75(+9.67%) |
Nov 28, 2018 | 17.87 | 18.23 | 17.66 | 18.09 | 53,191 | +0.13(+0.72%) |
Nov 27, 2018 | 18.06 | 18.32 | 17.68 | 17.96 | 23,646 | -0.20(-1.09%) |
Nov 26, 2018 | 18.06 | 18.35 | 17.72 | 18.16 | 55,684 | +0.10(+0.57%) |
Nov 23, 2018 | 17.85 | 18.56 | 17.66 | 18.05 | 14,457 | -0.10(-0.57%) |
Nov 21, 2018 | 18.16 | 18.16 | 18.16 | 0 | -0.06(-0.33%) | |
Nov 20, 2018 | 18.83 | 19.06 | 17.87 | 18.22 | 46,824 | -0.88(-4.62%) |
Nov 19, 2018 | 20.13 | 20.77 | 18.74 | 19.10 | 42,806 | -1.03(-5.11%) |
Nov 16, 2018 | 20.03 | 21.18 | 19.62 | 20.13 | 25,792 | -0.23(-1.15%) |
Nov 15, 2018 | 19.68 | 20.75 | 19.68 | 20.36 | 40,314 | +0.54(+2.75%) |
Nov 14, 2018 | 19.58 | 20.40 | 19.25 | 19.82 | 28,060 | +0.39(+2.00%) |
Nov 13, 2018 | 19.54 | 20.53 | 19.15 | 19.43 | 27,498 | -0.12(-0.62%) |
Nov 12, 2018 | 20.75 | 21.01 | 19.38 | 19.55 | 35,111 | -1.20(-5.79%) |
Nov 09, 2018 | 20.75 | 21.23 | 20.75 | 20.75 | 37,589 | -0.03(-0.17%) |
Nov 08, 2018 | 20.91 | 21.34 | 20.47 | 20.78 | 21,272 | -0.11(-0.54%) |
Nov 07, 2018 | 20.93 | 21.36 | 20.05 | 20.90 | 34,609 | +0.17(+0.83%) |
Nov 06, 2018 | 20.77 | 21.37 | 20.01 | 20.72 | 33,932 | -0.04(-0.21%) |
Nov 05, 2018 | 21.88 | 22.24 | 20.76 | 20.77 | 62,171 | -1.27(-5.77%) |
Nov 02, 2018 | 20.89 | 22.04 | 20.89 | 22.04 | 37,358 | +1.27(+6.12%) |
Nov 01, 2018 | 20.01 | 21.10 | 20.01 | 20.77 | 44,672 | +0.69(+3.45%) |
Oct 31, 2018 | 19.52 | 20.32 | 18.66 | 20.08 | 86,368 | +2.54(+14.50%) |
Oct 30, 2018 | 17.01 | 17.72 | 17.01 | 17.53 | 31,353 | -0.06(-0.34%) |
Oct 29, 2018 | 17.18 | 17.92 | 16.82 | 17.59 | 41,415 | +0.62(+3.67%) |
Oct 26, 2018 | 16.72 | 17.02 | 15.81 | 16.97 | 67,199 | +0.03(+0.15%) |
Oct 25, 2018 | 16.08 | 17.08 | 15.59 | 16.95 | 102,483 | +0.95(+5.95%) |
Oct 24, 2018 | 16.67 | 16.67 | 15.99 | 15.99 | 17,721 | -0.35(-2.12%) |
Oct 23, 2018 | 16.19 | 16.79 | 16.01 | 16.34 | 18,704 | -0.10(-0.58%) |
Oct 22, 2018 | 16.68 | 17.32 | 16.25 | 16.44 | 30,230 | -0.18(-1.09%) |
Oct 19, 2018 | 17.32 | 17.43 | 16.23 | 16.62 | 26,717 | -0.67(-3.90%) |
Oct 18, 2018 | 17.90 | 18.02 | 16.82 | 17.29 | 27,294 | -0.64(-3.57%) |
Oct 17, 2018 | 17.35 | 18.19 | 17.29 | 17.93 | 16,382 | +0.64(+3.70%) |
Oct 16, 2018 | 16.99 | 17.34 | 16.65 | 17.29 | 53,136 | +0.42(+2.51%) |
Oct 15, 2018 | 17.08 | 17.12 | 16.00 | 16.87 | 42,337 | +0.53(+3.23%) |
Oct 12, 2018 | 17.25 | 17.93 | 15.85 | 16.34 | 30,071 | -0.63(-3.72%) |
Oct 11, 2018 | 18.42 | 18.59 | 16.67 | 16.97 | 21,673 | -1.06(-5.90%) |
Oct 10, 2018 | 18.24 | 18.72 | 17.79 | 18.04 | 63,038 | -0.40(-2.16%) |
Oct 09, 2018 | 18.72 | 18.94 | 18.32 | 18.43 | 21,398 | -0.20(-1.07%) |
Oct 08, 2018 | 18.29 | 19.12 | 18.11 | 18.63 | 31,810 | +0.00(+0.00%) |
Oct 05, 2018 | 18.50 | 18.91 | 18.29 | 18.63 | 22,900 | +0.26(+1.41%) |
Oct 04, 2018 | 18.44 | 19.16 | 18.16 | 18.37 | 26,396 | +0.00(+0.00%) |
Oct 03, 2018 | 18.33 | 18.93 | 18.26 | 18.37 | 17,740 | +0.13(+0.71%) |
Oct 02, 2018 | 18.76 | 18.76 | 18.20 | 18.24 | 32,952 | -0.80(-4.18%) |
Oct 01, 2018 | 19.09 | 19.95 | 18.94 | 19.04 | 32,727 | +0.07(+0.36%) |
Sep 28, 2018 | 18.71 | 19.12 | 18.68 | 18.97 | 14,688 | +0.24(+1.29%) |
Sep 27, 2018 | 19.13 | 20.08 | 18.63 | 18.73 | 24,806 | -0.33(-1.72%) |
Sep 26, 2018 | 19.66 | 20.54 | 19.05 | 19.06 | 19,429 | -0.62(-3.16%) |
Sep 25, 2018 | 19.54 | 20.25 | 19.25 | 19.68 | 39,515 | +0.22(+1.16%) |
Sep 24, 2018 | 20.64 | 20.94 | 19.20 | 19.45 | 56,496 | -1.34(-6.44%) |
Sep 21, 2018 | 20.68 | 20.95 | 20.20 | 20.79 | 62,919 | +0.10(+0.46%) |
Sep 20, 2018 | 20.73 | 21.21 | 20.48 | 20.70 | 26,719 | -0.13(-0.62%) |
Sep 19, 2018 | 20.44 | 21.45 | 20.32 | 20.83 | 23,274 | +0.30(+1.47%) |
Sep 18, 2018 | 20.72 | 21.50 | 20.21 | 20.53 | 25,657 | -0.16(-0.79%) |
Sep 17, 2018 | 21.32 | 21.32 | 19.87 | 20.69 | 47,914 | +0.28(+1.36%) |
Sep 14, 2018 | 20.45 | 20.92 | 20.24 | 20.41 | 23,594 | -0.04(-0.21%) |
Sep 13, 2018 | 20.73 | 20.73 | 20.32 | 20.46 | 20,465 | -0.18(-0.88%) |
Sep 12, 2018 | 20.13 | 20.88 | 20.13 | 20.64 | 26,716 | +0.48(+2.40%) |
Sep 11, 2018 | 21.08 | 22.01 | 19.83 | 20.15 | 43,540 | -1.03(-4.86%) |
Sep 10, 2018 | 21.24 | 21.50 | 20.38 | 21.18 | 18,037 | -0.04(-0.20%) |
Sep 07, 2018 | 20.72 | 21.65 | 20.68 | 21.23 | 22,553 | +0.41(+1.99%) |
Sep 06, 2018 | 19.97 | 21.01 | 19.59 | 20.81 | 47,647 | +0.80(+3.97%) |
Sep 05, 2018 | 20.53 | 20.61 | 19.75 | 20.02 | 40,608 | -0.37(-1.82%) |