Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.70 | 18.82 | 18.49 | 18.55 | 1,639,513 | -0.28(-1.49%) |
Nov 29, 2018 | 18.85 | 19.05 | 18.62 | 18.83 | 882,935 | -0.19(-1.00%) |
Nov 28, 2018 | 18.66 | 19.06 | 18.29 | 19.02 | 640,131 | +0.36(+1.90%) |
Nov 27, 2018 | 18.93 | 18.98 | 18.51 | 18.66 | 741,849 | -0.21(-1.14%) |
Nov 26, 2018 | 18.51 | 18.89 | 18.25 | 18.88 | 476,743 | +0.59(+3.25%) |
Nov 23, 2018 | 18.26 | 18.48 | 18.23 | 18.28 | 288,678 | -0.11(-0.58%) |
Nov 21, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.45(+2.53%) | |
Nov 20, 2018 | 18.12 | 18.12 | 17.76 | 17.94 | 965,851 | -0.41(-2.25%) |
Nov 19, 2018 | 18.51 | 18.68 | 18.11 | 18.35 | 557,936 | -0.16(-0.85%) |
Nov 16, 2018 | 18.21 | 18.82 | 18.14 | 18.51 | 945,282 | +0.32(+1.77%) |
Nov 15, 2018 | 18.01 | 18.54 | 17.98 | 18.18 | 816,809 | -0.12(-0.63%) |
Nov 14, 2018 | 18.56 | 18.99 | 18.18 | 18.30 | 1,690,029 | -0.11(-0.58%) |
Nov 13, 2018 | 17.96 | 18.55 | 17.87 | 18.41 | 936,941 | +0.45(+2.48%) |
Nov 12, 2018 | 18.22 | 18.46 | 17.90 | 17.96 | 459,669 | -0.33(-1.81%) |
Nov 09, 2018 | 18.06 | 18.42 | 17.89 | 18.29 | 531,259 | +0.23(+1.28%) |
Nov 08, 2018 | 18.02 | 18.55 | 17.65 | 18.06 | 732,687 | +0.10(+0.55%) |
Nov 07, 2018 | 18.01 | 18.27 | 17.70 | 17.96 | 710,909 | +0.09(+0.51%) |
Nov 06, 2018 | 17.51 | 17.98 | 17.44 | 17.87 | 528,972 | +0.39(+2.22%) |
Nov 05, 2018 | 17.48 | 17.79 | 17.32 | 17.48 | 308,531 | +0.10(+0.57%) |
Nov 02, 2018 | 17.11 | 17.61 | 16.97 | 17.38 | 811,348 | +0.38(+2.24%) |
Nov 01, 2018 | 16.18 | 17.47 | 15.70 | 17.00 | 1,529,112 | +0.79(+4.90%) |
Oct 31, 2018 | 16.33 | 16.39 | 16.05 | 16.21 | 689,429 | +0.17(+1.03%) |
Oct 30, 2018 | 15.76 | 16.11 | 15.75 | 16.04 | 559,524 | +0.33(+2.10%) |
Oct 29, 2018 | 16.18 | 16.35 | 15.56 | 15.71 | 333,992 | -0.41(-2.56%) |
Oct 26, 2018 | 16.08 | 16.37 | 15.95 | 16.13 | 592,359 | -0.12(-0.71%) |
Oct 25, 2018 | 16.12 | 16.34 | 15.81 | 16.24 | 820,648 | +0.22(+1.39%) |
Oct 24, 2018 | 16.42 | 16.52 | 15.99 | 16.02 | 596,512 | -0.38(-2.32%) |
Oct 23, 2018 | 16.45 | 16.61 | 15.99 | 16.40 | 686,796 | -0.21(-1.29%) |
Oct 22, 2018 | 16.78 | 16.98 | 16.58 | 16.61 | 493,221 | -0.26(-1.52%) |
Oct 19, 2018 | 17.23 | 17.44 | 16.80 | 16.87 | 314,690 | -0.31(-1.78%) |
Oct 18, 2018 | 17.36 | 17.36 | 16.94 | 17.18 | 890,649 | -0.14(-0.81%) |
Oct 17, 2018 | 17.22 | 17.42 | 17.02 | 17.32 | 256,047 | +0.10(+0.58%) |
Oct 16, 2018 | 17.05 | 17.32 | 16.98 | 17.22 | 500,064 | +0.15(+0.87%) |
Oct 15, 2018 | 17.03 | 17.24 | 16.97 | 17.07 | 501,550 | -0.06(-0.34%) |
Oct 12, 2018 | 17.36 | 17.45 | 16.95 | 17.13 | 648,013 | +0.02(+0.15%) |
Oct 11, 2018 | 17.37 | 17.46 | 16.97 | 17.10 | 1,079,057 | -0.20(-1.15%) |
Oct 10, 2018 | 17.94 | 18.24 | 17.24 | 17.30 | 1,300,745 | -0.77(-4.25%) |
Oct 09, 2018 | 17.94 | 18.09 | 17.84 | 18.07 | 506,100 | +0.17(+0.97%) |
Oct 08, 2018 | 17.85 | 17.94 | 17.65 | 17.89 | 330,185 | -0.05(-0.28%) |
Oct 05, 2018 | 18.18 | 18.30 | 17.73 | 17.94 | 406,762 | -0.21(-1.18%) |
Oct 04, 2018 | 18.43 | 18.75 | 18.04 | 18.16 | 719,289 | -0.39(-2.09%) |
Oct 03, 2018 | 18.46 | 18.75 | 18.41 | 18.55 | 958,554 | +0.07(+0.40%) |
Oct 02, 2018 | 18.74 | 18.83 | 18.39 | 18.47 | 1,035,175 | -0.31(-1.67%) |
Oct 01, 2018 | 19.18 | 19.40 | 18.75 | 18.79 | 1,300,783 | -0.39(-2.03%) |
Sep 28, 2018 | 19.30 | 19.63 | 19.09 | 19.18 | 1,234,202 | -0.08(-0.43%) |
Sep 27, 2018 | 19.05 | 19.42 | 19.05 | 19.26 | 1,363,489 | +0.17(+0.87%) |
Sep 26, 2018 | 19.09 | 19.18 | 18.93 | 19.09 | 520,458 | +0.08(+0.43%) |
Sep 25, 2018 | 19.01 | 19.26 | 18.97 | 19.01 | 674,801 | -0.04(-0.22%) |
Sep 24, 2018 | 19.26 | 19.26 | 18.72 | 19.05 | 684,097 | -0.21(-1.07%) |
Sep 21, 2018 | 18.97 | 19.42 | 18.97 | 19.26 | 412,812 | +0.29(+1.52%) |
Sep 20, 2018 | 19.18 | 19.42 | 18.93 | 18.97 | 804,577 | -0.04(-0.22%) |
Sep 19, 2018 | 18.51 | 19.18 | 18.51 | 19.01 | 1,690,462 | +0.58(+3.14%) |
Sep 18, 2018 | 17.89 | 18.47 | 17.85 | 18.43 | 1,247,133 | +0.58(+3.24%) |
Sep 17, 2018 | 17.77 | 18.00 | 17.65 | 17.85 | 919,712 | +0.04(+0.23%) |
Sep 14, 2018 | 17.56 | 17.94 | 17.36 | 17.81 | 588,124 | +0.33(+1.89%) |
Sep 13, 2018 | 17.32 | 17.85 | 17.32 | 17.48 | 1,111,682 | +0.08(+0.47%) |
Sep 12, 2018 | 17.36 | 17.65 | 17.27 | 17.40 | 551,532 | +0.00(+0.00%) |
Sep 11, 2018 | 17.36 | 17.52 | 17.27 | 17.40 | 578,095 | -0.04(-0.24%) |
Sep 10, 2018 | 17.48 | 17.48 | 17.15 | 17.44 | 1,352,542 | +0.04(+0.24%) |
Sep 07, 2018 | 17.32 | 17.52 | 17.23 | 17.40 | 423,338 | +0.04(+0.24%) |
Sep 06, 2018 | 17.48 | 17.52 | 17.19 | 17.36 | 494,712 | -0.12(-0.71%) |
Sep 05, 2018 | 17.61 | 17.69 | 17.40 | 17.48 | 387,220 | -0.08(-0.47%) |