Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.63 | 20.80 | 20.55 | 20.80 | 3,900 | +0.19(+0.92%) |
Nov 29, 2018 | 20.63 | 20.70 | 20.58 | 20.61 | 7,120 | -0.03(-0.15%) |
Nov 28, 2018 | 20.03 | 20.64 | 19.98 | 20.64 | 10,611 | +0.88(+4.45%) |
Nov 27, 2018 | 20.00 | 20.00 | 19.76 | 19.76 | 881 | -0.45(-2.23%) |
Nov 26, 2018 | 20.30 | 20.39 | 20.21 | 20.21 | 5,746 | +0.31(+1.56%) |
Nov 23, 2018 | 19.62 | 20.10 | 19.45 | 19.90 | 1,500 | -0.33(-1.63%) |
Nov 21, 2018 | 20.23 | 20.23 | 20.23 | 0 | +0.54(+2.74%) | |
Nov 20, 2018 | 19.37 | 19.90 | 19.37 | 19.69 | 15,121 | -0.39(-1.94%) |
Nov 19, 2018 | 20.64 | 20.64 | 20.08 | 20.08 | 11,830 | -0.59(-2.85%) |
Nov 16, 2018 | 20.17 | 20.67 | 20.17 | 20.67 | 9,000 | +0.38(+1.87%) |
Nov 15, 2018 | 20.04 | 20.55 | 19.96 | 20.29 | 16,458 | +0.26(+1.30%) |
Nov 14, 2018 | 19.91 | 20.25 | 19.91 | 20.03 | 7,130 | -0.20(-0.96%) |
Nov 13, 2018 | 20.16 | 20.43 | 20.16 | 20.23 | 5,738 | +0.28(+1.38%) |
Nov 12, 2018 | 19.96 | 20.06 | 19.89 | 19.95 | 9,970 | -0.08(-0.40%) |
Nov 09, 2018 | 20.00 | 20.03 | 19.81 | 20.03 | 6,300 | -1.01(-4.80%) |
Nov 08, 2018 | 21.31 | 21.36 | 20.97 | 21.04 | 21,620 | -0.53(-2.43%) |
Nov 07, 2018 | 21.23 | 21.63 | 21.20 | 21.57 | 21,995 | +0.66(+3.14%) |
Nov 06, 2018 | 21.03 | 21.04 | 20.87 | 20.91 | 4,079 | -0.29(-1.38%) |
Nov 05, 2018 | 20.92 | 21.26 | 20.92 | 21.20 | 57,458 | +0.40(+1.95%) |
Nov 02, 2018 | 21.07 | 21.20 | 20.41 | 20.80 | 13,800 | +0.50(+2.46%) |
Nov 01, 2018 | 19.76 | 20.30 | 19.76 | 20.30 | 21,711 | +0.96(+4.94%) |
Oct 31, 2018 | 19.00 | 19.44 | 19.00 | 19.34 | 15,880 | +0.83(+4.48%) |
Oct 30, 2018 | 18.56 | 18.57 | 18.26 | 18.51 | 11,309 | +0.53(+2.92%) |
Oct 29, 2018 | 18.37 | 18.39 | 17.75 | 17.98 | 14,754 | -0.82(-4.34%) |
Oct 26, 2018 | 18.83 | 19.07 | 18.59 | 18.80 | 21,300 | -0.18(-0.95%) |
Oct 25, 2018 | 18.71 | 19.17 | 18.71 | 18.98 | 123,624 | +0.19(+1.01%) |
Oct 24, 2018 | 19.32 | 19.32 | 18.79 | 18.79 | 15,679 | -0.48(-2.47%) |
Oct 23, 2018 | 18.90 | 19.32 | 18.84 | 19.27 | 33,771 | -0.23(-1.21%) |
Oct 22, 2018 | 19.55 | 19.60 | 19.39 | 19.50 | 13,676 | +0.62(+3.28%) |
Oct 19, 2018 | 18.47 | 19.03 | 18.47 | 18.88 | 11,000 | +0.96(+5.34%) |
Oct 18, 2018 | 18.20 | 18.25 | 17.86 | 17.92 | 50,257 | -0.84(-4.46%) |
Oct 17, 2018 | 18.66 | 18.91 | 18.66 | 18.76 | 6,469 | -0.14(-0.77%) |
Oct 16, 2018 | 18.41 | 18.92 | 18.41 | 18.91 | 12,306 | +0.28(+1.48%) |
Oct 15, 2018 | 18.30 | 18.63 | 18.30 | 18.63 | 15,746 | -0.03(-0.16%) |
Oct 12, 2018 | 18.51 | 18.66 | 18.24 | 18.66 | 17,800 | +0.34(+1.86%) |
Oct 11, 2018 | 18.65 | 18.65 | 18.01 | 18.32 | 28,375 | -0.07(-0.38%) |
Oct 10, 2018 | 18.66 | 18.66 | 18.39 | 18.39 | 10,325 | -0.65(-3.41%) |
Oct 09, 2018 | 19.05 | 19.05 | 18.90 | 19.04 | 16,352 | +0.05(+0.26%) |
Oct 08, 2018 | 19.10 | 19.10 | 18.72 | 18.99 | 13,323 | +0.00(+0.03%) |
Oct 05, 2018 | 18.95 | 19.05 | 18.86 | 18.98 | 7,500 | -0.16(-0.81%) |
Oct 04, 2018 | 19.36 | 19.36 | 18.95 | 19.14 | 6,437 | -0.46(-2.35%) |
Oct 03, 2018 | 19.75 | 19.84 | 19.53 | 19.60 | 7,116 | -0.05(-0.25%) |
Oct 02, 2018 | 19.75 | 19.88 | 19.57 | 19.65 | 56,968 | -0.64(-3.15%) |
Oct 01, 2018 | 20.14 | 20.40 | 20.14 | 20.29 | 11,224 | +0.09(+0.47%) |
Sep 28, 2018 | 20.10 | 20.29 | 20.10 | 20.20 | 22,700 | -0.30(-1.49%) |
Sep 27, 2018 | 20.10 | 20.60 | 20.10 | 20.50 | 6,265 | +0.33(+1.63%) |
Sep 26, 2018 | 20.15 | 20.37 | 20.15 | 20.17 | 8,206 | +0.18(+0.90%) |
Sep 25, 2018 | 19.70 | 20.02 | 19.70 | 19.99 | 12,294 | +0.11(+0.55%) |
Sep 24, 2018 | 20.16 | 20.16 | 19.47 | 19.88 | 4,794 | -0.24(-1.19%) |
Sep 21, 2018 | 19.71 | 20.18 | 19.71 | 20.12 | 188,400 | +0.73(+3.76%) |
Sep 20, 2018 | 19.13 | 19.40 | 19.13 | 19.39 | 12,404 | +0.30(+1.60%) |
Sep 19, 2018 | 19.00 | 19.14 | 19.00 | 19.09 | 10,619 | +0.61(+3.30%) |
Sep 18, 2018 | 18.25 | 18.55 | 18.25 | 18.48 | 12,680 | +0.30(+1.65%) |
Sep 17, 2018 | 17.94 | 18.31 | 17.94 | 18.18 | 15,810 | +0.09(+0.47%) |
Sep 14, 2018 | 17.92 | 18.27 | 17.92 | 18.09 | 6,400 | -0.31(-1.68%) |
Sep 13, 2018 | 18.05 | 18.48 | 18.05 | 18.40 | 15,463 | +0.27(+1.52%) |
Sep 12, 2018 | 17.73 | 18.20 | 17.67 | 18.12 | 22,466 | +0.23(+1.31%) |
Sep 11, 2018 | 17.73 | 17.89 | 17.59 | 17.89 | 37,031 | -0.20(-1.11%) |
Sep 10, 2018 | 18.21 | 18.21 | 18.08 | 18.09 | 19,606 | -0.12(-0.66%) |
Sep 07, 2018 | 18.04 | 18.28 | 18.04 | 18.21 | 73,400 | -0.33(-1.78%) |
Sep 06, 2018 | 18.56 | 18.59 | 18.48 | 18.54 | 19,000 | -0.10(-0.54%) |
Sep 05, 2018 | 18.64 | 18.65 | 18.52 | 18.64 | 15,244 | -0.36(-1.89%) |