Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.48 | 19.79 | 19.41 | 19.69 | 542,017 | +0.21(+1.08%) |
Nov 29, 2018 | 19.66 | 19.67 | 19.39 | 19.48 | 432,007 | +0.13(+0.66%) |
Nov 28, 2018 | 18.75 | 19.38 | 18.44 | 19.36 | 535,451 | +0.75(+4.02%) |
Nov 27, 2018 | 18.96 | 19.12 | 18.58 | 18.61 | 380,992 | -0.39(-2.06%) |
Nov 26, 2018 | 18.79 | 19.00 | 18.34 | 19.00 | 732,925 | +0.48(+2.61%) |
Nov 23, 2018 | 18.34 | 18.85 | 18.31 | 18.52 | 383,645 | +0.04(+0.20%) |
Nov 21, 2018 | 18.48 | 18.48 | 18.48 | 0 | -0.88(-4.57%) | |
Nov 20, 2018 | 15.96 | 20.69 | 15.87 | 19.37 | 2,906,020 | +1.22(+6.73%) |
Nov 19, 2018 | 18.91 | 18.95 | 18.13 | 18.14 | 769,271 | -0.88(-4.60%) |
Nov 16, 2018 | 18.52 | 19.08 | 18.29 | 19.02 | 874,773 | +0.05(+0.24%) |
Nov 15, 2018 | 18.33 | 19.08 | 18.31 | 18.97 | 1,324,308 | +0.67(+3.69%) |
Nov 14, 2018 | 18.84 | 18.95 | 18.23 | 18.30 | 571,375 | -0.37(-2.00%) |
Nov 13, 2018 | 18.57 | 19.18 | 18.46 | 18.67 | 484,565 | +0.28(+1.54%) |
Nov 12, 2018 | 18.80 | 18.80 | 18.04 | 18.39 | 623,636 | -0.56(-2.94%) |
Nov 09, 2018 | 19.29 | 19.46 | 18.82 | 18.95 | 602,887 | -0.58(-2.99%) |
Nov 08, 2018 | 19.30 | 19.57 | 19.30 | 19.53 | 412,317 | +0.12(+0.61%) |
Nov 07, 2018 | 19.60 | 19.65 | 19.19 | 19.41 | 986,548 | -0.04(-0.19%) |
Nov 06, 2018 | 19.60 | 19.87 | 19.33 | 19.45 | 588,678 | -0.18(-0.93%) |
Nov 05, 2018 | 19.86 | 19.97 | 19.12 | 19.63 | 633,955 | -0.22(-1.10%) |
Nov 02, 2018 | 20.07 | 20.10 | 19.64 | 19.85 | 436,070 | -0.13(-0.64%) |
Nov 01, 2018 | 18.66 | 20.26 | 18.47 | 19.98 | 734,724 | +1.44(+7.77%) |
Oct 31, 2018 | 18.79 | 18.87 | 18.48 | 18.54 | 571,668 | +0.08(+0.44%) |
Oct 30, 2018 | 17.91 | 18.46 | 17.88 | 18.45 | 463,240 | +0.61(+3.42%) |
Oct 29, 2018 | 18.22 | 18.63 | 17.59 | 17.84 | 462,179 | -0.21(-1.16%) |
Oct 26, 2018 | 17.79 | 18.38 | 17.74 | 18.05 | 343,175 | -0.19(-1.05%) |
Oct 25, 2018 | 17.83 | 18.48 | 17.83 | 18.24 | 380,418 | +0.47(+2.62%) |
Oct 24, 2018 | 18.79 | 18.85 | 17.77 | 17.78 | 719,697 | -1.21(-6.38%) |
Oct 23, 2018 | 18.84 | 19.17 | 18.10 | 18.99 | 624,271 | -0.44(-2.25%) |
Oct 22, 2018 | 19.38 | 19.57 | 19.12 | 19.43 | 292,858 | +0.10(+0.52%) |
Oct 19, 2018 | 19.59 | 19.79 | 19.17 | 19.33 | 310,930 | -0.20(-1.03%) |
Oct 18, 2018 | 19.88 | 19.90 | 19.48 | 19.53 | 429,636 | -0.51(-2.55%) |
Oct 17, 2018 | 20.27 | 20.35 | 19.90 | 20.04 | 752,370 | +0.05(+0.27%) |
Oct 16, 2018 | 19.68 | 20.10 | 19.61 | 19.99 | 638,824 | +0.53(+2.72%) |
Oct 15, 2018 | 19.37 | 19.57 | 19.16 | 19.46 | 569,671 | +0.08(+0.42%) |
Oct 12, 2018 | 19.48 | 19.67 | 19.26 | 19.38 | 683,938 | +0.35(+1.82%) |
Oct 11, 2018 | 18.83 | 19.33 | 18.83 | 19.03 | 909,941 | +0.06(+0.34%) |
Oct 10, 2018 | 19.75 | 19.81 | 18.95 | 18.96 | 963,617 | -1.02(-5.11%) |
Oct 09, 2018 | 19.78 | 20.41 | 19.74 | 19.99 | 1,044,655 | +0.16(+0.83%) |
Oct 08, 2018 | 20.22 | 20.22 | 19.58 | 19.82 | 974,371 | -0.46(-2.29%) |
Oct 05, 2018 | 20.79 | 20.88 | 20.08 | 20.29 | 906,031 | -0.56(-2.67%) |
Oct 04, 2018 | 21.45 | 21.54 | 20.70 | 20.84 | 970,075 | -0.67(-3.14%) |
Oct 03, 2018 | 21.69 | 21.69 | 21.28 | 21.52 | 498,888 | -0.06(-0.30%) |
Oct 02, 2018 | 21.92 | 22.20 | 21.55 | 21.58 | 749,499 | -0.41(-1.87%) |
Oct 01, 2018 | 21.93 | 22.75 | 21.84 | 21.99 | 558,779 | +0.26(+1.17%) |
Sep 28, 2018 | 21.91 | 21.94 | 21.64 | 21.74 | 1,200,949 | -0.17(-0.79%) |
Sep 27, 2018 | 21.97 | 22.30 | 21.81 | 21.91 | 841,002 | -0.01(-0.04%) |
Sep 26, 2018 | 22.27 | 22.47 | 21.86 | 21.92 | 1,403,479 | -0.39(-1.76%) |
Sep 25, 2018 | 22.89 | 23.11 | 22.28 | 22.31 | 366,868 | -0.64(-2.81%) |
Sep 24, 2018 | 22.94 | 23.14 | 22.77 | 22.96 | 317,159 | -0.01(-0.04%) |
Sep 21, 2018 | 22.98 | 23.23 | 22.96 | 22.96 | 734,022 | -0.05(-0.24%) |
Sep 20, 2018 | 22.89 | 23.24 | 22.89 | 23.02 | 292,380 | +0.25(+1.12%) |
Sep 19, 2018 | 22.75 | 23.00 | 22.47 | 22.76 | 494,688 | +0.03(+0.12%) |
Sep 18, 2018 | 22.76 | 22.96 | 22.59 | 22.74 | 502,539 | +0.06(+0.28%) |
Sep 17, 2018 | 22.75 | 23.00 | 22.59 | 22.67 | 379,223 | -0.19(-0.83%) |
Sep 14, 2018 | 22.45 | 23.00 | 22.44 | 22.86 | 413,080 | +0.49(+2.19%) |
Sep 13, 2018 | 22.31 | 22.60 | 22.25 | 22.37 | 497,357 | +0.28(+1.27%) |
Sep 12, 2018 | 22.31 | 22.32 | 21.82 | 22.09 | 645,809 | -0.43(-1.89%) |
Sep 11, 2018 | 22.45 | 22.53 | 22.17 | 22.52 | 535,155 | +0.01(+0.04%) |
Sep 10, 2018 | 22.67 | 22.68 | 22.24 | 22.51 | 455,837 | -0.05(-0.20%) |
Sep 07, 2018 | 22.61 | 22.91 | 22.50 | 22.56 | 854,155 | -0.13(-0.56%) |
Sep 06, 2018 | 23.31 | 23.31 | 22.63 | 22.68 | 566,216 | -0.61(-2.61%) |
Sep 05, 2018 | 23.74 | 23.74 | 22.98 | 23.29 | 637,651 | -0.51(-2.13%) |