Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.80 | 18.86 | 18.37 | 18.61 | 956,420 | -0.37(-1.93%) |
Nov 29, 2018 | 18.51 | 19.28 | 18.49 | 18.97 | 489,189 | +0.63(+3.42%) |
Nov 28, 2018 | 18.17 | 18.48 | 18.11 | 18.34 | 464,077 | +0.13(+0.69%) |
Nov 27, 2018 | 18.22 | 18.47 | 17.99 | 18.22 | 420,732 | -0.01(-0.08%) |
Nov 26, 2018 | 18.61 | 18.76 | 18.19 | 18.23 | 621,814 | +0.00(+0.00%) |
Nov 23, 2018 | 18.66 | 18.74 | 18.20 | 18.23 | 388,206 | -0.49(-2.61%) |
Nov 21, 2018 | 18.72 | 18.72 | 18.72 | 0 | +0.83(+4.64%) | |
Nov 20, 2018 | 18.49 | 18.58 | 17.82 | 17.89 | 505,308 | -1.00(-5.29%) |
Nov 19, 2018 | 18.51 | 19.00 | 18.38 | 18.89 | 524,241 | +0.24(+1.31%) |
Nov 16, 2018 | 18.77 | 18.94 | 18.25 | 18.65 | 505,910 | +0.07(+0.40%) |
Nov 15, 2018 | 18.07 | 18.90 | 18.07 | 18.57 | 625,010 | +0.45(+2.49%) |
Nov 14, 2018 | 17.66 | 18.36 | 17.63 | 18.12 | 582,014 | +0.73(+4.22%) |
Nov 13, 2018 | 17.42 | 17.70 | 17.09 | 17.39 | 730,362 | -0.04(-0.25%) |
Nov 12, 2018 | 17.88 | 18.05 | 17.43 | 17.43 | 492,713 | -0.33(-1.84%) |
Nov 09, 2018 | 18.04 | 18.04 | 17.44 | 17.76 | 886,423 | -0.52(-2.84%) |
Nov 08, 2018 | 18.91 | 18.95 | 17.98 | 18.28 | 452,084 | -0.72(-3.78%) |
Nov 07, 2018 | 19.26 | 19.35 | 18.73 | 19.00 | 352,870 | +0.02(+0.12%) |
Nov 06, 2018 | 19.42 | 19.48 | 18.85 | 18.97 | 241,083 | -0.39(-2.03%) |
Nov 05, 2018 | 19.48 | 19.68 | 19.04 | 19.37 | 361,186 | +0.13(+0.65%) |
Nov 02, 2018 | 20.08 | 20.08 | 18.88 | 19.24 | 873,600 | -0.76(-3.81%) |
Nov 01, 2018 | 19.91 | 20.45 | 19.85 | 20.00 | 415,277 | +0.33(+1.66%) |
Oct 31, 2018 | 19.71 | 20.51 | 19.60 | 19.68 | 555,354 | +0.17(+0.87%) |
Oct 30, 2018 | 19.34 | 19.57 | 19.14 | 19.51 | 614,850 | +0.10(+0.53%) |
Oct 29, 2018 | 20.13 | 20.13 | 19.13 | 19.40 | 620,046 | -0.55(-2.76%) |
Oct 26, 2018 | 19.52 | 20.31 | 19.29 | 19.95 | 634,129 | -0.01(-0.04%) |
Oct 25, 2018 | 20.72 | 20.79 | 19.16 | 19.96 | 1,138,747 | -0.60(-2.93%) |
Oct 24, 2018 | 21.41 | 21.45 | 20.56 | 20.56 | 607,873 | -0.67(-3.15%) |
Oct 23, 2018 | 21.04 | 21.28 | 20.45 | 21.23 | 638,549 | -0.21(-0.99%) |
Oct 22, 2018 | 21.31 | 21.51 | 21.14 | 21.44 | 296,646 | +0.13(+0.62%) |
Oct 19, 2018 | 21.64 | 21.79 | 21.25 | 21.31 | 203,705 | -0.21(-0.96%) |
Oct 18, 2018 | 22.11 | 22.16 | 21.32 | 21.52 | 369,717 | -0.80(-3.59%) |
Oct 17, 2018 | 22.73 | 22.73 | 22.20 | 22.32 | 183,774 | -0.52(-2.28%) |
Oct 16, 2018 | 22.36 | 22.88 | 22.30 | 22.84 | 186,345 | +0.62(+2.81%) |
Oct 15, 2018 | 22.98 | 23.04 | 22.21 | 22.22 | 343,700 | -0.57(-2.51%) |
Oct 12, 2018 | 22.96 | 23.09 | 22.52 | 22.79 | 243,057 | +0.29(+1.31%) |
Oct 11, 2018 | 22.77 | 22.93 | 22.30 | 22.49 | 273,508 | -0.45(-1.95%) |
Oct 10, 2018 | 23.93 | 24.03 | 22.82 | 22.94 | 328,155 | -1.08(-4.49%) |
Oct 09, 2018 | 24.07 | 24.18 | 23.64 | 24.02 | 134,617 | +0.10(+0.40%) |
Oct 08, 2018 | 23.98 | 24.14 | 23.74 | 23.93 | 65,376 | -0.23(-0.94%) |
Oct 05, 2018 | 24.54 | 24.61 | 24.00 | 24.15 | 171,978 | -0.40(-1.64%) |
Oct 04, 2018 | 24.72 | 24.85 | 24.35 | 24.56 | 194,061 | -0.29(-1.18%) |
Oct 03, 2018 | 24.33 | 24.91 | 24.21 | 24.85 | 209,535 | +0.57(+2.36%) |
Oct 02, 2018 | 24.58 | 24.62 | 24.22 | 24.28 | 99,533 | -0.32(-1.28%) |
Oct 01, 2018 | 24.48 | 24.70 | 24.46 | 24.59 | 142,423 | +0.40(+1.67%) |
Sep 28, 2018 | 23.79 | 24.51 | 23.79 | 24.19 | 179,468 | +0.37(+1.54%) |
Sep 27, 2018 | 23.99 | 24.02 | 23.74 | 23.82 | 195,332 | +0.10(+0.40%) |
Sep 26, 2018 | 24.38 | 24.50 | 23.69 | 23.73 | 189,627 | -0.70(-2.87%) |
Sep 25, 2018 | 24.52 | 24.72 | 24.40 | 24.43 | 156,807 | +0.15(+0.60%) |
Sep 24, 2018 | 24.03 | 24.46 | 24.03 | 24.28 | 209,588 | +0.47(+1.96%) |
Sep 21, 2018 | 23.80 | 24.03 | 23.67 | 23.82 | 205,018 | +0.05(+0.21%) |
Sep 20, 2018 | 24.08 | 24.16 | 23.32 | 23.76 | 269,757 | -0.13(-0.55%) |
Sep 19, 2018 | 23.58 | 24.09 | 23.51 | 23.90 | 216,490 | +0.50(+2.12%) |
Sep 18, 2018 | 23.41 | 23.50 | 23.25 | 23.40 | 232,522 | +0.53(+2.33%) |
Sep 17, 2018 | 23.04 | 23.06 | 22.79 | 22.87 | 139,423 | -0.06(-0.25%) |
Sep 14, 2018 | 23.26 | 23.38 | 22.85 | 22.93 | 188,699 | -0.39(-1.66%) |
Sep 13, 2018 | 23.47 | 23.53 | 23.15 | 23.31 | 150,273 | -0.13(-0.56%) |
Sep 12, 2018 | 23.15 | 23.55 | 23.07 | 23.44 | 246,256 | +0.41(+1.77%) |
Sep 11, 2018 | 22.62 | 23.14 | 22.30 | 23.04 | 241,806 | +0.37(+1.64%) |
Sep 10, 2018 | 22.99 | 23.00 | 22.52 | 22.66 | 154,078 | -0.15(-0.67%) |
Sep 07, 2018 | 22.42 | 22.89 | 22.23 | 22.82 | 193,636 | +0.26(+1.13%) |
Sep 06, 2018 | 22.39 | 22.67 | 22.23 | 22.56 | 214,031 | +0.12(+0.55%) |
Sep 05, 2018 | 22.36 | 22.44 | 22.00 | 22.44 | 201,066 | -0.04(-0.16%) |