Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.92 | 18.16 | 17.81 | 18.04 | 58,217 | -0.09(-0.52%) |
Nov 29, 2018 | 18.15 | 18.40 | 18.07 | 18.14 | 93,248 | +0.04(+0.24%) |
Nov 28, 2018 | 17.70 | 18.14 | 17.63 | 18.09 | 66,178 | +0.31(+1.74%) |
Nov 27, 2018 | 18.00 | 18.06 | 17.71 | 17.79 | 62,697 | -0.27(-1.47%) |
Nov 26, 2018 | 17.91 | 18.23 | 17.91 | 18.05 | 684,193 | +0.36(+2.03%) |
Nov 23, 2018 | 17.86 | 17.86 | 17.65 | 17.69 | 140,700 | -0.77(-4.19%) |
Nov 21, 2018 | 18.46 | 18.46 | 18.46 | 0 | +0.58(+3.22%) | |
Nov 20, 2018 | 18.17 | 18.39 | 17.83 | 17.89 | 77,409 | -0.83(-4.44%) |
Nov 19, 2018 | 18.74 | 18.92 | 18.70 | 18.72 | 24,426 | -0.18(-0.95%) |
Nov 16, 2018 | 18.92 | 19.12 | 18.79 | 18.90 | 17,150 | +0.11(+0.59%) |
Nov 15, 2018 | 18.48 | 18.86 | 18.48 | 18.79 | 5,054 | +0.15(+0.83%) |
Nov 14, 2018 | 18.96 | 19.10 | 18.38 | 18.63 | 264,521 | +0.00(+0.00%) |
Nov 13, 2018 | 19.12 | 19.32 | 18.61 | 18.63 | 68,746 | -0.49(-2.55%) |
Nov 12, 2018 | 19.81 | 19.82 | 19.12 | 19.12 | 96,433 | -0.50(-2.53%) |
Nov 09, 2018 | 19.33 | 19.78 | 19.22 | 19.62 | 17,850 | -0.08(-0.39%) |
Nov 08, 2018 | 20.53 | 20.53 | 19.66 | 19.70 | 36,502 | -0.72(-3.53%) |
Nov 07, 2018 | 20.39 | 20.42 | 20.02 | 20.42 | 81,462 | +0.50(+2.50%) |
Nov 06, 2018 | 20.13 | 20.18 | 19.75 | 19.92 | 76,075 | -0.14(-0.70%) |
Nov 05, 2018 | 20.06 | 20.13 | 19.92 | 20.06 | 12,421 | +0.47(+2.42%) |
Nov 02, 2018 | 20.26 | 20.26 | 19.52 | 19.59 | 11,550 | -0.45(-2.23%) |
Nov 01, 2018 | 19.92 | 20.25 | 19.85 | 20.03 | 29,749 | +0.26(+1.34%) |
Oct 31, 2018 | 19.61 | 20.24 | 19.61 | 19.77 | 8,228 | +0.34(+1.77%) |
Oct 30, 2018 | 19.02 | 19.42 | 19.00 | 19.42 | 30,505 | +0.54(+2.86%) |
Oct 29, 2018 | 19.79 | 19.79 | 18.73 | 18.88 | 17,454 | -0.63(-3.21%) |
Oct 26, 2018 | 19.59 | 19.76 | 19.21 | 19.51 | 17,616 | -0.23(-1.17%) |
Oct 25, 2018 | 19.69 | 19.91 | 19.47 | 19.74 | 39,463 | +0.40(+2.08%) |
Oct 24, 2018 | 20.39 | 20.39 | 19.34 | 19.34 | 37,513 | -1.14(-5.57%) |
Oct 23, 2018 | 20.66 | 20.68 | 20.14 | 20.48 | 30,261 | -0.63(-3.00%) |
Oct 22, 2018 | 21.35 | 21.35 | 21.00 | 21.11 | 47,127 | -0.19(-0.89%) |
Oct 19, 2018 | 21.69 | 21.75 | 21.30 | 21.30 | 64,633 | -0.49(-2.24%) |
Oct 18, 2018 | 21.75 | 21.96 | 21.57 | 21.79 | 42,120 | -0.23(-1.05%) |
Oct 17, 2018 | 22.26 | 22.26 | 21.85 | 22.02 | 38,282 | -0.38(-1.68%) |
Oct 16, 2018 | 22.12 | 22.44 | 22.03 | 22.40 | 12,840 | +0.33(+1.50%) |
Oct 15, 2018 | 22.06 | 22.15 | 21.88 | 22.07 | 28,704 | +0.02(+0.09%) |
Oct 12, 2018 | 22.41 | 22.41 | 21.74 | 22.05 | 48,066 | +0.14(+0.63%) |
Oct 11, 2018 | 22.37 | 22.55 | 21.80 | 21.91 | 30,557 | -0.66(-2.92%) |
Oct 10, 2018 | 23.46 | 23.51 | 22.56 | 22.57 | 92,546 | -0.93(-3.97%) |
Oct 09, 2018 | 23.49 | 23.86 | 23.49 | 23.50 | 20,071 | +0.05(+0.22%) |
Oct 08, 2018 | 23.52 | 23.58 | 23.27 | 23.45 | 8,734 | -0.22(-0.91%) |
Oct 05, 2018 | 23.79 | 23.81 | 23.49 | 23.67 | 19,366 | -0.09(-0.37%) |
Oct 04, 2018 | 24.15 | 24.15 | 23.71 | 23.75 | 11,903 | -0.44(-1.80%) |
Oct 03, 2018 | 23.79 | 24.29 | 23.79 | 24.19 | 232,996 | +0.57(+2.43%) |
Oct 02, 2018 | 23.73 | 23.80 | 23.47 | 23.61 | 34,306 | -0.10(-0.43%) |
Oct 01, 2018 | 23.68 | 23.86 | 23.58 | 23.72 | 31,573 | +0.19(+0.80%) |
Sep 28, 2018 | 23.34 | 23.78 | 23.34 | 23.53 | 16,450 | +0.16(+0.70%) |
Sep 27, 2018 | 23.50 | 23.50 | 23.33 | 23.37 | 16,496 | +0.03(+0.15%) |
Sep 26, 2018 | 23.39 | 23.59 | 23.33 | 23.33 | 11,116 | -0.28(-1.20%) |
Sep 25, 2018 | 23.58 | 23.85 | 23.58 | 23.61 | 43,472 | +0.25(+1.06%) |
Sep 24, 2018 | 23.19 | 23.46 | 23.19 | 23.37 | 34,682 | +0.46(+2.02%) |
Sep 21, 2018 | 22.87 | 22.98 | 22.83 | 22.90 | 14,020 | +0.15(+0.64%) |
Sep 20, 2018 | 22.84 | 22.90 | 22.70 | 22.76 | 9,019 | +0.07(+0.30%) |
Sep 19, 2018 | 22.73 | 22.80 | 22.67 | 22.69 | 13,824 | -0.02(-0.11%) |
Sep 18, 2018 | 22.64 | 22.81 | 22.63 | 22.71 | 11,952 | +0.27(+1.20%) |
Sep 17, 2018 | 22.53 | 22.63 | 22.45 | 22.45 | 5,668 | -0.11(-0.47%) |
Sep 14, 2018 | 22.53 | 22.59 | 22.46 | 22.55 | 12,267 | +0.13(+0.58%) |
Sep 13, 2018 | 22.50 | 22.50 | 22.26 | 22.42 | 12,311 | -0.11(-0.47%) |
Sep 12, 2018 | 22.42 | 22.69 | 22.42 | 22.53 | 47,144 | +0.23(+1.04%) |
Sep 11, 2018 | 21.95 | 22.36 | 21.77 | 22.30 | 31,596 | +0.29(+1.33%) |
Sep 10, 2018 | 21.95 | 22.11 | 21.87 | 22.00 | 22,305 | +0.11(+0.50%) |
Sep 07, 2018 | 21.91 | 21.95 | 21.80 | 21.89 | 14,604 | -0.27(-1.20%) |
Sep 06, 2018 | 22.74 | 22.74 | 22.01 | 22.16 | 75,874 | -0.65(-2.87%) |
Sep 05, 2018 | 22.86 | 22.86 | 22.43 | 22.81 | 98,952 | -0.15(-0.65%) |