Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.58 | 19.67 | 19.53 | 19.63 | 446,670 | -0.08(-0.42%) |
Nov 29, 2018 | 19.67 | 19.80 | 19.56 | 19.71 | 243,187 | -0.16(-0.79%) |
Nov 28, 2018 | 19.55 | 19.88 | 19.42 | 19.87 | 607,143 | +0.38(+1.94%) |
Nov 27, 2018 | 19.27 | 19.51 | 19.27 | 19.49 | 128,990 | +0.06(+0.28%) |
Nov 26, 2018 | 19.47 | 19.63 | 19.40 | 19.43 | 152,875 | +0.20(+1.06%) |
Nov 23, 2018 | 19.25 | 19.31 | 19.23 | 19.23 | 115,406 | -0.15(-0.76%) |
Nov 21, 2018 | 19.38 | 19.38 | 19.38 | 0 | +0.44(+2.34%) | |
Nov 20, 2018 | 19.02 | 19.12 | 18.90 | 18.94 | 166,010 | -0.47(-2.43%) |
Nov 19, 2018 | 19.49 | 19.59 | 19.37 | 19.41 | 224,074 | -0.21(-1.08%) |
Nov 16, 2018 | 19.40 | 19.66 | 19.36 | 19.62 | 164,602 | +0.04(+0.19%) |
Nov 15, 2018 | 19.28 | 19.67 | 19.28 | 19.58 | 234,158 | +0.37(+1.92%) |
Nov 14, 2018 | 19.23 | 19.32 | 19.09 | 19.21 | 733,220 | +0.24(+1.26%) |
Nov 13, 2018 | 18.95 | 19.18 | 18.89 | 18.97 | 248,392 | +0.24(+1.28%) |
Nov 12, 2018 | 18.94 | 18.96 | 18.71 | 18.73 | 210,279 | -0.42(-2.22%) |
Nov 09, 2018 | 19.26 | 19.26 | 18.94 | 19.16 | 186,383 | -0.24(-1.24%) |
Nov 08, 2018 | 19.84 | 19.91 | 19.38 | 19.40 | 214,073 | -0.84(-4.15%) |
Nov 07, 2018 | 20.13 | 20.26 | 20.01 | 20.24 | 302,024 | +0.31(+1.57%) |
Nov 06, 2018 | 19.86 | 19.99 | 19.84 | 19.92 | 270,628 | -0.12(-0.60%) |
Nov 05, 2018 | 19.91 | 20.05 | 19.89 | 20.04 | 127,484 | +0.11(+0.56%) |
Nov 02, 2018 | 20.14 | 20.23 | 19.76 | 19.93 | 188,550 | +0.18(+0.89%) |
Nov 01, 2018 | 19.31 | 19.76 | 19.23 | 19.76 | 446,938 | +0.77(+4.03%) |
Oct 31, 2018 | 18.79 | 19.07 | 18.79 | 18.99 | 281,210 | +0.42(+2.29%) |
Oct 30, 2018 | 18.35 | 18.59 | 18.30 | 18.57 | 546,879 | +0.30(+1.67%) |
Oct 29, 2018 | 18.85 | 18.85 | 18.10 | 18.26 | 422,665 | -0.48(-2.56%) |
Oct 26, 2018 | 18.50 | 18.86 | 18.50 | 18.74 | 405,925 | -0.03(-0.15%) |
Oct 25, 2018 | 18.54 | 18.84 | 18.54 | 18.77 | 390,503 | +0.38(+2.06%) |
Oct 24, 2018 | 18.93 | 18.93 | 18.38 | 18.39 | 985,671 | -0.68(-3.58%) |
Oct 23, 2018 | 18.84 | 19.15 | 18.78 | 19.07 | 347,512 | -0.21(-1.10%) |
Oct 22, 2018 | 19.44 | 19.46 | 19.23 | 19.29 | 194,628 | +0.28(+1.46%) |
Oct 19, 2018 | 19.17 | 19.24 | 18.94 | 19.01 | 193,643 | +0.16(+0.83%) |
Oct 18, 2018 | 19.10 | 19.14 | 18.81 | 18.85 | 78,855 | -0.40(-2.06%) |
Oct 17, 2018 | 19.30 | 19.37 | 19.20 | 19.25 | 244,886 | -0.23(-1.18%) |
Oct 16, 2018 | 19.25 | 19.52 | 19.21 | 19.48 | 115,710 | +0.42(+2.18%) |
Oct 15, 2018 | 19.09 | 19.24 | 19.01 | 19.07 | 180,018 | -0.30(-1.53%) |
Oct 12, 2018 | 19.34 | 19.39 | 19.17 | 19.36 | 786,169 | +0.68(+3.66%) |
Oct 11, 2018 | 18.69 | 18.91 | 18.52 | 18.68 | 255,880 | +0.03(+0.15%) |
Oct 10, 2018 | 19.15 | 19.15 | 18.65 | 18.65 | 539,707 | -0.68(-3.53%) |
Oct 09, 2018 | 19.19 | 19.43 | 19.19 | 19.33 | 80,876 | -0.19(-0.99%) |
Oct 08, 2018 | 19.36 | 19.58 | 19.36 | 19.53 | 143,030 | +0.02(+0.09%) |
Oct 05, 2018 | 19.72 | 19.74 | 19.36 | 19.51 | 113,238 | -0.14(-0.70%) |
Oct 04, 2018 | 19.93 | 19.97 | 19.55 | 19.65 | 99,188 | -0.41(-2.03%) |
Oct 03, 2018 | 20.38 | 20.44 | 20.02 | 20.05 | 366,677 | -0.25(-1.23%) |
Oct 02, 2018 | 20.35 | 20.39 | 20.23 | 20.30 | 80,230 | -0.19(-0.95%) |
Oct 01, 2018 | 20.69 | 20.72 | 20.46 | 20.50 | 78,243 | -0.06(-0.27%) |
Sep 28, 2018 | 20.49 | 20.70 | 20.49 | 20.55 | 120,065 | -0.10(-0.49%) |
Sep 27, 2018 | 20.64 | 20.80 | 20.63 | 20.65 | 180,815 | -0.06(-0.31%) |
Sep 26, 2018 | 20.65 | 20.92 | 20.65 | 20.72 | 81,042 | +0.05(+0.22%) |
Sep 25, 2018 | 20.60 | 20.70 | 20.60 | 20.67 | 163,107 | +0.10(+0.49%) |
Sep 24, 2018 | 20.69 | 20.76 | 20.55 | 20.57 | 129,502 | -0.45(-2.15%) |
Sep 21, 2018 | 20.99 | 21.15 | 20.99 | 21.02 | 127,434 | +0.03(+0.13%) |
Sep 20, 2018 | 20.99 | 21.01 | 20.87 | 20.99 | 78,920 | +0.18(+0.84%) |
Sep 19, 2018 | 20.63 | 20.87 | 20.63 | 20.82 | 357,344 | +0.31(+1.53%) |
Sep 18, 2018 | 20.35 | 20.51 | 20.35 | 20.51 | 196,526 | +0.17(+0.82%) |
Sep 17, 2018 | 20.22 | 20.39 | 20.22 | 20.34 | 90,290 | -0.09(-0.45%) |
Sep 14, 2018 | 20.51 | 20.58 | 20.39 | 20.43 | 290,953 | -0.02(-0.09%) |
Sep 13, 2018 | 20.39 | 20.60 | 20.39 | 20.45 | 238,759 | +0.30(+1.47%) |
Sep 12, 2018 | 20.01 | 20.24 | 19.92 | 20.15 | 286,270 | +0.19(+0.97%) |
Sep 11, 2018 | 19.75 | 19.96 | 19.67 | 19.96 | 804,903 | -0.19(-0.96%) |
Sep 10, 2018 | 20.40 | 20.40 | 20.08 | 20.15 | 247,738 | -0.20(-1.00%) |
Sep 07, 2018 | 20.36 | 20.54 | 20.30 | 20.36 | 79,971 | +0.08(+0.41%) |
Sep 06, 2018 | 20.27 | 20.34 | 20.15 | 20.27 | 331,899 | +0.09(+0.46%) |
Sep 05, 2018 | 20.31 | 20.31 | 20.13 | 20.18 | 168,329 | -0.36(-1.75%) |