Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.64 | 19.97 | 19.13 | 19.87 | 61,700 | +0.21(+1.07%) |
Nov 29, 2018 | 19.67 | 19.94 | 19.02 | 19.66 | 47,430 | -0.01(-0.05%) |
Nov 28, 2018 | 18.69 | 19.73 | 18.65 | 19.67 | 84,734 | +1.09(+5.87%) |
Nov 27, 2018 | 17.84 | 18.97 | 17.84 | 18.58 | 44,111 | +0.67(+3.74%) |
Nov 26, 2018 | 17.80 | 18.19 | 17.48 | 17.91 | 60,260 | +0.11(+0.62%) |
Nov 23, 2018 | 16.86 | 18.16 | 16.86 | 17.80 | 42,800 | +0.69(+4.03%) |
Nov 21, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.55(+3.32%) | |
Nov 20, 2018 | 15.98 | 16.95 | 15.78 | 16.56 | 132,761 | +0.30(+1.85%) |
Nov 19, 2018 | 16.43 | 16.43 | 15.96 | 16.26 | 58,960 | -0.20(-1.22%) |
Nov 16, 2018 | 16.19 | 16.48 | 15.84 | 16.46 | 44,300 | +0.06(+0.37%) |
Nov 15, 2018 | 16.01 | 16.45 | 15.65 | 16.40 | 63,913 | +0.27(+1.67%) |
Nov 14, 2018 | 16.73 | 16.86 | 15.90 | 16.13 | 59,286 | -0.52(-3.12%) |
Nov 13, 2018 | 16.58 | 16.91 | 16.10 | 16.65 | 38,182 | +0.14(+0.85%) |
Nov 12, 2018 | 16.95 | 17.07 | 15.22 | 16.51 | 192,653 | -0.44(-2.60%) |
Nov 09, 2018 | 19.00 | 19.00 | 16.63 | 16.95 | 121,900 | -2.13(-11.16%) |
Nov 08, 2018 | 19.19 | 19.73 | 18.96 | 19.08 | 72,538 | -0.28(-1.45%) |
Nov 07, 2018 | 18.70 | 19.50 | 18.70 | 19.36 | 89,641 | +0.88(+4.76%) |
Nov 06, 2018 | 17.86 | 18.69 | 17.60 | 18.48 | 86,571 | +0.53(+2.95%) |
Nov 05, 2018 | 19.01 | 19.01 | 17.76 | 17.95 | 77,724 | -1.11(-5.82%) |
Nov 02, 2018 | 17.79 | 19.12 | 17.66 | 19.06 | 147,700 | +1.28(+7.20%) |
Nov 01, 2018 | 17.83 | 17.89 | 17.26 | 17.78 | 90,108 | +0.08(+0.45%) |
Oct 31, 2018 | 18.31 | 18.93 | 17.57 | 17.70 | 129,838 | +0.09(+0.51%) |
Oct 30, 2018 | 17.68 | 18.64 | 17.41 | 17.61 | 95,315 | -0.07(-0.40%) |
Oct 29, 2018 | 18.58 | 18.65 | 17.21 | 17.68 | 195,832 | -1.51(-7.87%) |
Oct 26, 2018 | 19.59 | 19.67 | 18.82 | 19.19 | 71,900 | -0.74(-3.71%) |
Oct 25, 2018 | 19.20 | 20.14 | 19.20 | 19.93 | 163,954 | +0.89(+4.67%) |
Oct 24, 2018 | 20.14 | 20.46 | 18.75 | 19.04 | 229,624 | -1.08(-5.37%) |
Oct 23, 2018 | 20.57 | 20.69 | 19.71 | 20.12 | 219,431 | -0.78(-3.73%) |
Oct 22, 2018 | 21.19 | 21.59 | 20.82 | 20.90 | 106,727 | -0.20(-0.95%) |
Oct 19, 2018 | 22.26 | 22.63 | 20.85 | 21.10 | 195,500 | -1.13(-5.08%) |
Oct 18, 2018 | 21.90 | 22.31 | 21.22 | 22.23 | 172,045 | +0.22(+1.00%) |
Oct 17, 2018 | 22.82 | 22.91 | 21.45 | 22.01 | 102,903 | -0.84(-3.68%) |
Oct 16, 2018 | 22.03 | 23.53 | 21.91 | 22.85 | 131,786 | +0.99(+4.53%) |
Oct 15, 2018 | 20.86 | 22.34 | 20.20 | 21.86 | 173,383 | +0.90(+4.29%) |
Oct 12, 2018 | 21.50 | 21.80 | 20.85 | 20.96 | 115,200 | -0.07(-0.33%) |
Oct 11, 2018 | 19.73 | 21.56 | 19.46 | 21.03 | 172,545 | +1.29(+6.53%) |
Oct 10, 2018 | 20.68 | 20.68 | 18.80 | 19.74 | 277,126 | -1.08(-5.19%) |
Oct 09, 2018 | 20.73 | 21.29 | 20.58 | 20.82 | 104,560 | +0.03(+0.14%) |
Oct 08, 2018 | 21.79 | 21.79 | 20.43 | 20.79 | 271,736 | -1.03(-4.72%) |
Oct 05, 2018 | 22.25 | 22.64 | 21.19 | 21.82 | 80,000 | -0.25(-1.13%) |
Oct 04, 2018 | 22.31 | 22.38 | 21.60 | 22.07 | 114,714 | -0.45(-2.00%) |
Oct 03, 2018 | 23.79 | 24.21 | 22.13 | 22.52 | 151,813 | -1.05(-4.45%) |
Oct 02, 2018 | 22.86 | 23.75 | 22.35 | 23.57 | 178,608 | +0.66(+2.88%) |
Oct 01, 2018 | 22.31 | 23.25 | 21.81 | 22.91 | 174,912 | +0.69(+3.11%) |
Sep 28, 2018 | 21.88 | 23.19 | 21.77 | 22.22 | 96,100 | +0.30(+1.37%) |
Sep 27, 2018 | 21.99 | 21.99 | 21.27 | 21.92 | 196,027 | +0.13(+0.60%) |
Sep 26, 2018 | 23.19 | 23.27 | 21.70 | 21.79 | 135,143 | -1.34(-5.79%) |
Sep 25, 2018 | 22.45 | 23.99 | 22.25 | 23.13 | 143,578 | +0.72(+3.21%) |
Sep 24, 2018 | 21.46 | 22.55 | 20.94 | 22.41 | 134,662 | +0.81(+3.75%) |
Sep 21, 2018 | 21.98 | 22.11 | 21.53 | 21.60 | 230,700 | -0.42(-1.91%) |
Sep 20, 2018 | 21.87 | 22.35 | 21.52 | 22.02 | 94,735 | +0.29(+1.33%) |
Sep 19, 2018 | 23.17 | 23.30 | 21.62 | 21.73 | 126,677 | -1.58(-6.78%) |
Sep 18, 2018 | 22.74 | 23.40 | 22.45 | 23.31 | 142,404 | +0.54(+2.37%) |
Sep 17, 2018 | 23.81 | 23.96 | 22.38 | 22.77 | 128,561 | -1.20(-5.01%) |
Sep 14, 2018 | 25.04 | 25.04 | 23.08 | 23.97 | 132,300 | -1.07(-4.27%) |
Sep 13, 2018 | 25.29 | 25.88 | 24.97 | 25.04 | 172,165 | -0.07(-0.28%) |
Sep 12, 2018 | 25.89 | 25.93 | 25.02 | 25.11 | 117,059 | -0.50(-1.95%) |
Sep 11, 2018 | 23.90 | 26.02 | 23.68 | 25.61 | 219,464 | +1.72(+7.20%) |
Sep 10, 2018 | 21.80 | 24.15 | 21.61 | 23.89 | 129,182 | +2.24(+10.35%) |
Sep 07, 2018 | 21.29 | 22.16 | 21.11 | 21.65 | 197,000 | +0.21(+0.98%) |
Sep 06, 2018 | 23.94 | 24.43 | 21.34 | 21.44 | 242,014 | -2.30(-9.69%) |
Sep 05, 2018 | 25.38 | 25.38 | 23.47 | 23.74 | 157,394 | -1.71(-6.72%) |