Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.69 | 18.79 | 18.57 | 18.78 | 1,072,805 | +0.09(+0.47%) |
Nov 29, 2018 | 18.69 | 18.78 | 18.60 | 18.69 | 1,050,581 | +0.08(+0.43%) |
Nov 28, 2018 | 18.57 | 18.65 | 18.44 | 18.61 | 1,042,624 | +0.06(+0.30%) |
Nov 27, 2018 | 18.51 | 18.60 | 18.50 | 18.56 | 895,242 | +0.02(+0.13%) |
Nov 26, 2018 | 18.56 | 18.65 | 18.50 | 18.53 | 674,818 | +0.11(+0.61%) |
Nov 23, 2018 | 18.55 | 18.55 | 18.42 | 18.42 | 178,676 | -0.27(-1.46%) |
Nov 21, 2018 | 18.69 | 18.69 | 18.69 | 0 | +0.14(+0.78%) | |
Nov 20, 2018 | 18.69 | 18.77 | 18.51 | 18.55 | 752,458 | -0.27(-1.45%) |
Nov 19, 2018 | 18.70 | 18.87 | 18.70 | 18.82 | 1,202,629 | +0.07(+0.39%) |
Nov 16, 2018 | 18.72 | 18.79 | 18.66 | 18.75 | 984,089 | +0.13(+0.69%) |
Nov 15, 2018 | 18.55 | 18.65 | 18.44 | 18.62 | 876,852 | +0.06(+0.35%) |
Nov 14, 2018 | 18.73 | 18.73 | 18.46 | 18.56 | 1,553,079 | -0.05(-0.26%) |
Nov 13, 2018 | 18.65 | 18.81 | 18.55 | 18.61 | 1,044,802 | -0.09(-0.47%) |
Nov 12, 2018 | 18.73 | 18.88 | 18.69 | 18.69 | 457,467 | -0.07(-0.39%) |
Nov 09, 2018 | 18.66 | 18.81 | 18.60 | 18.77 | 282,323 | +0.06(+0.34%) |
Nov 08, 2018 | 18.76 | 18.85 | 18.69 | 18.70 | 784,866 | -0.06(-0.34%) |
Nov 07, 2018 | 18.73 | 18.78 | 18.59 | 18.77 | 315,207 | +0.18(+1.00%) |
Nov 06, 2018 | 18.45 | 18.61 | 18.44 | 18.58 | 467,087 | +0.09(+0.48%) |
Nov 05, 2018 | 18.33 | 18.51 | 18.25 | 18.49 | 813,110 | +0.31(+1.72%) |
Nov 02, 2018 | 18.35 | 18.41 | 18.06 | 18.18 | 653,612 | -0.13(-0.70%) |
Nov 01, 2018 | 18.25 | 18.37 | 18.21 | 18.31 | 1,001,781 | +0.14(+0.75%) |
Oct 31, 2018 | 18.16 | 18.30 | 18.16 | 18.17 | 709,420 | +0.02(+0.13%) |
Oct 30, 2018 | 18.00 | 18.19 | 17.95 | 18.15 | 597,072 | +0.11(+0.62%) |
Oct 29, 2018 | 18.22 | 18.28 | 17.91 | 18.03 | 1,376,528 | -0.11(-0.62%) |
Oct 26, 2018 | 18.32 | 18.34 | 18.03 | 18.15 | 513,010 | -0.21(-1.14%) |
Oct 25, 2018 | 18.56 | 18.59 | 18.33 | 18.36 | 654,631 | -0.18(-1.00%) |
Oct 24, 2018 | 18.65 | 18.78 | 18.52 | 18.54 | 918,927 | -0.09(-0.47%) |
Oct 23, 2018 | 18.69 | 18.72 | 18.44 | 18.63 | 401,325 | -0.16(-0.86%) |
Oct 22, 2018 | 18.97 | 18.99 | 18.77 | 18.79 | 795,548 | -0.17(-0.89%) |
Oct 19, 2018 | 18.82 | 19.03 | 18.82 | 18.96 | 421,183 | +0.17(+0.90%) |
Oct 18, 2018 | 18.71 | 18.96 | 18.71 | 18.79 | 690,084 | +0.02(+0.13%) |
Oct 17, 2018 | 18.89 | 18.89 | 18.72 | 18.77 | 447,822 | -0.12(-0.64%) |
Oct 16, 2018 | 18.66 | 18.97 | 18.63 | 18.89 | 728,615 | +0.29(+1.56%) |
Oct 15, 2018 | 18.52 | 18.71 | 18.48 | 18.60 | 619,843 | +0.06(+0.35%) |
Oct 12, 2018 | 18.67 | 18.67 | 18.35 | 18.53 | 933,323 | -0.01(-0.04%) |
Oct 11, 2018 | 18.84 | 18.84 | 18.47 | 18.54 | 1,644,953 | -0.31(-1.62%) |
Oct 10, 2018 | 19.09 | 19.14 | 18.85 | 18.85 | 786,721 | -0.27(-1.43%) |
Oct 09, 2018 | 19.10 | 19.19 | 19.05 | 19.12 | 512,675 | +0.05(+0.25%) |
Oct 08, 2018 | 19.02 | 19.12 | 19.02 | 19.07 | 1,269,190 | +0.04(+0.21%) |
Oct 05, 2018 | 18.93 | 19.07 | 18.93 | 19.03 | 662,198 | +0.08(+0.42%) |
Oct 04, 2018 | 18.98 | 19.00 | 18.90 | 18.95 | 434,206 | -0.06(-0.34%) |
Oct 03, 2018 | 19.08 | 19.18 | 18.96 | 19.02 | 521,285 | -0.06(-0.30%) |
Oct 02, 2018 | 19.01 | 19.09 | 18.98 | 19.07 | 647,945 | +0.06(+0.34%) |
Oct 01, 2018 | 18.86 | 19.05 | 18.86 | 19.01 | 541,474 | +0.15(+0.81%) |
Sep 28, 2018 | 18.69 | 18.87 | 18.69 | 18.85 | 582,067 | +0.14(+0.77%) |
Sep 27, 2018 | 18.62 | 18.75 | 18.62 | 18.71 | 351,196 | +0.14(+0.74%) |
Sep 26, 2018 | 18.77 | 18.78 | 18.57 | 18.57 | 638,294 | -0.20(-1.07%) |
Sep 25, 2018 | 18.99 | 18.99 | 18.73 | 18.77 | 1,311,501 | -0.21(-1.10%) |
Sep 24, 2018 | 19.16 | 19.18 | 18.96 | 18.98 | 663,692 | -0.14(-0.71%) |
Sep 21, 2018 | 19.18 | 19.19 | 19.08 | 19.12 | 445,198 | -0.04(-0.21%) |
Sep 20, 2018 | 19.18 | 19.19 | 19.09 | 19.16 | 590,931 | +0.00(+0.00%) |
Sep 19, 2018 | 19.33 | 19.33 | 19.12 | 19.16 | 327,704 | -0.15(-0.79%) |
Sep 18, 2018 | 19.26 | 19.33 | 19.23 | 19.31 | 244,856 | +0.10(+0.50%) |
Sep 17, 2018 | 19.18 | 19.31 | 19.17 | 19.22 | 303,269 | +0.07(+0.38%) |
Sep 14, 2018 | 19.26 | 19.26 | 19.04 | 19.14 | 436,363 | -0.15(-0.80%) |
Sep 13, 2018 | 19.27 | 19.31 | 19.21 | 19.30 | 486,705 | +0.06(+0.33%) |
Sep 12, 2018 | 19.22 | 19.29 | 19.17 | 19.23 | 607,827 | +0.02(+0.12%) |
Sep 11, 2018 | 19.10 | 19.23 | 19.10 | 19.21 | 614,756 | +0.10(+0.54%) |
Sep 10, 2018 | 19.09 | 19.20 | 19.09 | 19.11 | 772,792 | +0.05(+0.25%) |
Sep 07, 2018 | 19.11 | 19.12 | 19.01 | 19.06 | 474,363 | -0.16(-0.83%) |
Sep 06, 2018 | 19.30 | 19.34 | 19.16 | 19.22 | 311,242 | -0.10(-0.49%) |
Sep 05, 2018 | 19.16 | 19.31 | 19.06 | 19.31 | 261,317 | +0.17(+0.87%) |