Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.64 | 19.26 | 18.64 | 19.00 | 542,700 | +0.31(+1.69%) |
Nov 29, 2018 | 18.97 | 19.06 | 18.67 | 18.69 | 464,371 | -0.31(-1.66%) |
Nov 28, 2018 | 18.36 | 19.00 | 18.21 | 19.00 | 948,234 | +0.73(+4.01%) |
Nov 27, 2018 | 18.77 | 18.87 | 18.22 | 18.27 | 618,234 | -0.60(-3.20%) |
Nov 26, 2018 | 18.83 | 19.09 | 18.72 | 18.87 | 555,814 | +0.17(+0.91%) |
Nov 23, 2018 | 18.40 | 18.79 | 18.40 | 18.70 | 199,076 | +0.12(+0.64%) |
Nov 21, 2018 | 18.58 | 18.58 | 18.58 | 0 | +0.31(+1.72%) | |
Nov 20, 2018 | 18.74 | 18.81 | 18.18 | 18.27 | 581,922 | -0.74(-3.89%) |
Nov 19, 2018 | 19.01 | 19.20 | 18.91 | 19.01 | 923,209 | -0.13(-0.67%) |
Nov 16, 2018 | 19.02 | 19.44 | 18.91 | 19.14 | 682,782 | -0.04(-0.22%) |
Nov 15, 2018 | 18.88 | 19.25 | 18.68 | 19.18 | 561,486 | +0.14(+0.72%) |
Nov 14, 2018 | 19.09 | 19.32 | 18.82 | 19.04 | 865,036 | +0.07(+0.36%) |
Nov 13, 2018 | 19.17 | 19.42 | 18.87 | 18.98 | 795,048 | -0.16(-0.84%) |
Nov 12, 2018 | 19.56 | 19.64 | 19.12 | 19.14 | 702,229 | -0.43(-2.18%) |
Nov 09, 2018 | 19.57 | 19.63 | 19.32 | 19.56 | 1,308,097 | -0.12(-0.61%) |
Nov 08, 2018 | 19.78 | 19.91 | 19.52 | 19.68 | 1,230,726 | -0.13(-0.64%) |
Nov 07, 2018 | 19.48 | 19.83 | 19.19 | 19.81 | 1,154,131 | +0.66(+3.42%) |
Nov 06, 2018 | 19.13 | 19.27 | 18.63 | 19.15 | 1,395,497 | -0.01(-0.04%) |
Nov 05, 2018 | 18.64 | 19.26 | 18.29 | 19.16 | 1,595,421 | +0.54(+2.92%) |
Nov 02, 2018 | 19.38 | 19.68 | 18.42 | 18.62 | 1,177,534 | -0.83(-4.29%) |
Nov 01, 2018 | 18.79 | 19.61 | 18.46 | 19.45 | 1,896,908 | +0.84(+4.53%) |
Oct 31, 2018 | 18.42 | 18.86 | 18.20 | 18.61 | 2,007,238 | +0.35(+1.91%) |
Oct 30, 2018 | 17.80 | 18.47 | 17.80 | 18.26 | 1,621,587 | +0.58(+3.27%) |
Oct 29, 2018 | 18.03 | 18.27 | 17.46 | 17.68 | 686,721 | -0.03(-0.19%) |
Oct 26, 2018 | 17.20 | 17.92 | 17.14 | 17.72 | 979,163 | +0.06(+0.34%) |
Oct 25, 2018 | 17.62 | 17.92 | 17.27 | 17.66 | 1,934,746 | +0.26(+1.47%) |
Oct 24, 2018 | 18.04 | 18.36 | 17.37 | 17.40 | 2,158,811 | -0.52(-2.90%) |
Oct 23, 2018 | 18.01 | 18.17 | 17.74 | 17.92 | 1,058,750 | -0.39(-2.14%) |
Oct 22, 2018 | 18.06 | 18.42 | 17.95 | 18.31 | 1,927,594 | +0.14(+0.80%) |
Oct 19, 2018 | 18.25 | 18.47 | 17.87 | 18.17 | 1,618,816 | +0.05(+0.28%) |
Oct 18, 2018 | 18.78 | 18.78 | 18.06 | 18.12 | 916,856 | -0.70(-3.71%) |
Oct 17, 2018 | 19.07 | 19.12 | 18.65 | 18.81 | 1,591,840 | -0.18(-0.94%) |
Oct 16, 2018 | 19.01 | 19.02 | 18.68 | 18.99 | 1,055,738 | +0.29(+1.55%) |
Oct 15, 2018 | 18.39 | 18.99 | 18.39 | 18.70 | 1,102,049 | +0.31(+1.71%) |
Oct 12, 2018 | 19.06 | 19.07 | 18.33 | 18.39 | 1,836,930 | -0.33(-1.77%) |
Oct 11, 2018 | 19.42 | 19.72 | 18.70 | 18.72 | 1,350,369 | -0.75(-3.85%) |
Oct 10, 2018 | 20.25 | 20.29 | 19.47 | 19.47 | 608,658 | -0.86(-4.23%) |
Oct 09, 2018 | 20.06 | 20.46 | 19.95 | 20.33 | 989,647 | +0.29(+1.44%) |
Oct 08, 2018 | 20.13 | 20.40 | 19.80 | 20.04 | 758,078 | -0.09(-0.42%) |
Oct 05, 2018 | 20.35 | 20.47 | 19.81 | 20.12 | 1,184,468 | -0.80(-3.82%) |
Oct 04, 2018 | 21.17 | 21.30 | 20.84 | 20.92 | 659,566 | -0.24(-1.13%) |
Oct 03, 2018 | 21.07 | 21.31 | 20.99 | 21.16 | 1,273,732 | +0.14(+0.69%) |
Oct 02, 2018 | 21.45 | 21.52 | 20.92 | 21.02 | 587,748 | -0.44(-2.06%) |
Oct 01, 2018 | 21.43 | 21.61 | 21.35 | 21.46 | 601,175 | +0.20(+0.96%) |
Sep 28, 2018 | 21.15 | 21.41 | 21.05 | 21.26 | 659,631 | +0.01(+0.04%) |
Sep 27, 2018 | 21.94 | 21.98 | 21.21 | 21.25 | 626,118 | -0.62(-2.84%) |
Sep 26, 2018 | 21.76 | 22.21 | 21.63 | 21.87 | 519,138 | +0.14(+0.67%) |
Sep 25, 2018 | 21.87 | 21.96 | 21.58 | 21.72 | 391,666 | -0.13(-0.58%) |
Sep 24, 2018 | 21.72 | 21.88 | 21.45 | 21.85 | 620,131 | +0.10(+0.47%) |
Sep 21, 2018 | 22.36 | 22.41 | 21.72 | 21.75 | 722,620 | -0.59(-2.63%) |
Sep 20, 2018 | 22.25 | 22.58 | 22.23 | 22.34 | 597,561 | +0.15(+0.69%) |
Sep 19, 2018 | 22.44 | 22.59 | 22.03 | 22.18 | 687,649 | -0.18(-0.80%) |
Sep 18, 2018 | 22.27 | 22.42 | 21.92 | 22.36 | 899,697 | +0.14(+0.61%) |
Sep 17, 2018 | 22.84 | 22.87 | 22.08 | 22.23 | 1,140,838 | -0.60(-2.61%) |
Sep 14, 2018 | 22.90 | 23.16 | 22.65 | 22.82 | 437,521 | -0.09(-0.37%) |
Sep 13, 2018 | 23.30 | 23.30 | 22.84 | 22.91 | 220,169 | -0.27(-1.17%) |
Sep 12, 2018 | 23.05 | 23.22 | 22.85 | 23.18 | 616,452 | +0.14(+0.63%) |
Sep 11, 2018 | 23.44 | 23.57 | 23.01 | 23.04 | 489,132 | -0.48(-2.06%) |
Sep 10, 2018 | 22.55 | 23.68 | 22.55 | 23.52 | 1,204,013 | +0.94(+4.17%) |
Sep 07, 2018 | 22.59 | 22.85 | 22.47 | 22.58 | 640,237 | -0.05(-0.22%) |
Sep 06, 2018 | 22.95 | 23.02 | 22.61 | 22.63 | 707,946 | -0.25(-1.11%) |
Sep 05, 2018 | 22.59 | 23.04 | 22.48 | 22.88 | 352,641 | +0.25(+1.09%) |