Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.02 | 18.46 | 17.58 | 18.18 | 51,700 | +0.01(+0.06%) |
Nov 29, 2018 | 18.42 | 18.52 | 17.40 | 18.17 | 34,701 | -0.13(-0.71%) |
Nov 28, 2018 | 17.10 | 18.49 | 16.82 | 18.30 | 137,804 | +1.21(+7.08%) |
Nov 27, 2018 | 16.98 | 17.29 | 16.78 | 17.09 | 102,977 | -0.05(-0.29%) |
Nov 26, 2018 | 16.68 | 17.27 | 16.47 | 17.14 | 278,271 | +0.48(+2.88%) |
Nov 23, 2018 | 16.51 | 16.90 | 16.49 | 16.66 | 24,900 | -0.13(-0.77%) |
Nov 21, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.51(+3.13%) | |
Nov 20, 2018 | 16.15 | 16.59 | 15.69 | 16.28 | 63,010 | -0.01(-0.06%) |
Nov 19, 2018 | 16.45 | 16.94 | 15.31 | 16.29 | 68,115 | -0.42(-2.51%) |
Nov 16, 2018 | 16.88 | 17.07 | 15.65 | 16.71 | 57,600 | -0.20(-1.18%) |
Nov 15, 2018 | 16.33 | 17.19 | 16.10 | 16.91 | 35,243 | +0.54(+3.30%) |
Nov 14, 2018 | 16.30 | 17.25 | 15.84 | 16.37 | 77,363 | +0.31(+1.93%) |
Nov 13, 2018 | 16.44 | 16.69 | 15.58 | 16.06 | 108,865 | -0.37(-2.25%) |
Nov 12, 2018 | 17.61 | 17.70 | 16.11 | 16.43 | 63,435 | -1.40(-7.85%) |
Nov 09, 2018 | 19.15 | 19.15 | 16.37 | 17.83 | 61,200 | -0.79(-4.24%) |
Nov 08, 2018 | 18.55 | 18.81 | 16.48 | 18.62 | 58,975 | +0.01(+0.05%) |
Nov 07, 2018 | 18.41 | 18.81 | 17.67 | 18.61 | 58,091 | +0.39(+2.14%) |
Nov 06, 2018 | 17.18 | 18.37 | 16.01 | 18.22 | 47,531 | +0.74(+4.23%) |
Nov 05, 2018 | 17.27 | 17.70 | 16.60 | 17.48 | 40,223 | +0.28(+1.63%) |
Nov 02, 2018 | 17.23 | 17.66 | 16.60 | 17.20 | 24,700 | +0.11(+0.64%) |
Nov 01, 2018 | 17.12 | 17.34 | 16.84 | 17.09 | 50,804 | -0.01(-0.06%) |
Oct 31, 2018 | 16.83 | 17.26 | 16.14 | 17.10 | 147,031 | +0.41(+2.46%) |
Oct 30, 2018 | 16.34 | 16.87 | 15.76 | 16.69 | 41,045 | +0.36(+2.20%) |
Oct 29, 2018 | 16.46 | 16.92 | 15.90 | 16.33 | 64,653 | -0.11(-0.67%) |
Oct 26, 2018 | 16.27 | 16.56 | 15.79 | 16.44 | 64,700 | -0.01(-0.06%) |
Oct 25, 2018 | 16.45 | 17.00 | 16.19 | 16.45 | 61,585 | +0.18(+1.11%) |
Oct 24, 2018 | 17.08 | 17.26 | 16.27 | 16.27 | 87,706 | -0.82(-4.80%) |
Oct 23, 2018 | 16.83 | 17.38 | 16.10 | 17.09 | 47,632 | -0.13(-0.75%) |
Oct 22, 2018 | 17.35 | 17.65 | 16.54 | 17.22 | 63,431 | -0.14(-0.81%) |
Oct 19, 2018 | 17.03 | 17.50 | 16.71 | 17.36 | 51,500 | +0.32(+1.88%) |
Oct 18, 2018 | 17.70 | 17.89 | 16.76 | 17.04 | 47,098 | -0.85(-4.75%) |
Oct 17, 2018 | 18.11 | 18.49 | 17.46 | 17.89 | 21,432 | -0.31(-1.70%) |
Oct 16, 2018 | 18.06 | 18.35 | 17.34 | 18.20 | 58,027 | +0.28(+1.56%) |
Oct 15, 2018 | 17.89 | 18.82 | 17.08 | 17.92 | 123,737 | +0.03(+0.17%) |
Oct 12, 2018 | 18.26 | 19.07 | 17.56 | 17.89 | 94,700 | -0.07(-0.39%) |
Oct 11, 2018 | 18.51 | 19.44 | 17.92 | 17.96 | 72,807 | -0.66(-3.54%) |
Oct 10, 2018 | 19.65 | 19.65 | 18.53 | 18.62 | 124,895 | -1.04(-5.29%) |
Oct 09, 2018 | 19.40 | 20.50 | 19.38 | 19.66 | 47,161 | +0.25(+1.29%) |
Oct 08, 2018 | 19.47 | 20.00 | 18.89 | 19.41 | 49,497 | -0.14(-0.72%) |
Oct 05, 2018 | 20.27 | 20.51 | 19.00 | 19.55 | 50,800 | -0.72(-3.55%) |
Oct 04, 2018 | 20.41 | 21.18 | 19.76 | 20.27 | 41,129 | -0.38(-1.84%) |
Oct 03, 2018 | 20.46 | 21.10 | 20.46 | 20.65 | 54,327 | +0.34(+1.67%) |
Oct 02, 2018 | 20.56 | 20.81 | 20.13 | 20.31 | 48,615 | -0.23(-1.12%) |
Oct 01, 2018 | 20.35 | 20.76 | 20.00 | 20.54 | 72,777 | +0.19(+0.93%) |
Sep 28, 2018 | 19.35 | 20.45 | 18.90 | 20.35 | 79,500 | +1.05(+5.44%) |
Sep 27, 2018 | 18.80 | 19.60 | 18.30 | 19.30 | 60,610 | +0.50(+2.66%) |
Sep 26, 2018 | 18.85 | 19.45 | 18.30 | 18.80 | 257,349 | -0.05(-0.27%) |
Sep 25, 2018 | 18.30 | 19.00 | 18.30 | 18.85 | 159,602 | +0.65(+3.57%) |
Sep 24, 2018 | 18.85 | 18.88 | 18.05 | 18.20 | 66,617 | -0.65(-3.45%) |
Sep 21, 2018 | 18.85 | 19.00 | 18.10 | 18.85 | 139,900 | +0.00(+0.00%) |
Sep 20, 2018 | 19.35 | 19.45 | 18.55 | 18.85 | 81,058 | -0.45(-2.33%) |
Sep 19, 2018 | 19.95 | 20.63 | 19.20 | 19.30 | 47,910 | -0.70(-3.50%) |
Sep 18, 2018 | 19.95 | 20.40 | 19.55 | 20.00 | 104,769 | +0.15(+0.76%) |
Sep 17, 2018 | 20.45 | 21.00 | 19.65 | 19.85 | 91,937 | -0.65(-3.17%) |
Sep 14, 2018 | 21.65 | 21.95 | 20.30 | 20.50 | 169,400 | -1.45(-6.61%) |
Sep 13, 2018 | 22.40 | 22.60 | 21.56 | 21.95 | 121,558 | -0.55(-2.44%) |
Sep 12, 2018 | 22.05 | 24.05 | 21.60 | 22.50 | 254,269 | +0.50(+2.27%) |
Sep 11, 2018 | 21.95 | 22.30 | 21.70 | 22.00 | 120,708 | +0.05(+0.23%) |
Sep 10, 2018 | 21.00 | 22.00 | 20.70 | 21.95 | 169,020 | +0.90(+4.28%) |
Sep 07, 2018 | 19.10 | 21.10 | 18.75 | 21.05 | 145,700 | +2.00(+10.50%) |
Sep 06, 2018 | 18.45 | 19.20 | 18.32 | 19.05 | 87,814 | +0.65(+3.53%) |
Sep 05, 2018 | 17.85 | 18.50 | 16.87 | 18.40 | 118,078 | +0.55(+3.08%) |