Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.60 | 16.95 | 16.40 | 16.71 | 791,100 | -0.17(-1.01%) |
Nov 29, 2018 | 16.87 | 17.14 | 16.78 | 16.88 | 620,818 | +0.19(+1.14%) |
Nov 28, 2018 | 16.93 | 17.18 | 16.62 | 16.69 | 882,479 | -0.46(-2.68%) |
Nov 27, 2018 | 17.15 | 17.36 | 16.69 | 17.15 | 633,480 | +0.00(+0.00%) |
Nov 26, 2018 | 17.05 | 17.27 | 17.05 | 17.15 | 252,190 | +0.29(+1.72%) |
Nov 23, 2018 | 16.94 | 16.98 | 16.56 | 16.86 | 563,000 | -1.12(-6.23%) |
Nov 21, 2018 | 17.98 | 17.98 | 17.98 | 0 | +0.26(+1.47%) | |
Nov 20, 2018 | 18.56 | 18.65 | 17.51 | 17.72 | 1,169,659 | -1.24(-6.54%) |
Nov 19, 2018 | 18.75 | 19.05 | 18.52 | 18.96 | 400,892 | -0.03(-0.16%) |
Nov 16, 2018 | 19.27 | 19.38 | 18.74 | 18.99 | 677,900 | +0.17(+0.90%) |
Nov 15, 2018 | 18.89 | 19.10 | 18.82 | 18.82 | 612,271 | +0.08(+0.43%) |
Nov 14, 2018 | 18.95 | 19.17 | 18.68 | 18.74 | 856,743 | +0.27(+1.46%) |
Nov 13, 2018 | 19.45 | 19.50 | 18.33 | 18.47 | 1,939,218 | -1.12(-5.72%) |
Nov 12, 2018 | 20.07 | 20.20 | 19.53 | 19.59 | 598,869 | -0.16(-0.81%) |
Nov 09, 2018 | 19.73 | 19.96 | 19.62 | 19.75 | 546,900 | -0.25(-1.25%) |
Nov 08, 2018 | 20.27 | 20.37 | 19.99 | 20.00 | 492,607 | -0.40(-1.96%) |
Nov 07, 2018 | 20.62 | 20.69 | 20.22 | 20.40 | 577,540 | -0.01(-0.05%) |
Nov 06, 2018 | 20.68 | 20.72 | 20.18 | 20.41 | 459,147 | -0.09(-0.44%) |
Nov 05, 2018 | 20.89 | 21.00 | 20.50 | 20.50 | 387,906 | -0.06(-0.29%) |
Nov 02, 2018 | 20.56 | 20.72 | 20.45 | 20.56 | 532,100 | -0.03(-0.15%) |
Nov 01, 2018 | 21.22 | 21.22 | 20.57 | 20.59 | 675,042 | -0.60(-2.83%) |
Oct 31, 2018 | 21.46 | 21.67 | 21.17 | 21.19 | 429,444 | -0.34(-1.58%) |
Oct 30, 2018 | 21.37 | 21.77 | 21.34 | 21.53 | 411,112 | -0.20(-0.92%) |
Oct 29, 2018 | 21.88 | 22.01 | 21.70 | 21.73 | 642,254 | -0.29(-1.32%) |
Oct 26, 2018 | 21.58 | 22.07 | 21.51 | 22.02 | 346,600 | +0.37(+1.71%) |
Oct 25, 2018 | 21.63 | 21.81 | 21.60 | 21.65 | 325,736 | +0.27(+1.26%) |
Oct 24, 2018 | 21.74 | 21.92 | 21.00 | 21.38 | 341,940 | -0.17(-0.79%) |
Oct 23, 2018 | 21.98 | 22.03 | 21.44 | 21.55 | 226,869 | -1.03(-4.56%) |
Oct 22, 2018 | 22.37 | 22.58 | 22.26 | 22.58 | 94,027 | +0.07(+0.31%) |
Oct 19, 2018 | 22.59 | 22.74 | 22.40 | 22.51 | 141,600 | +0.16(+0.72%) |
Oct 18, 2018 | 22.23 | 22.50 | 22.19 | 22.35 | 273,792 | -0.28(-1.24%) |
Oct 17, 2018 | 22.75 | 22.76 | 22.30 | 22.63 | 253,404 | -0.27(-1.18%) |
Oct 16, 2018 | 22.62 | 23.01 | 22.56 | 22.90 | 426,304 | +0.17(+0.75%) |
Oct 15, 2018 | 22.72 | 22.76 | 22.49 | 22.73 | 182,449 | +0.03(+0.13%) |
Oct 12, 2018 | 22.78 | 22.78 | 22.31 | 22.70 | 204,400 | +0.14(+0.62%) |
Oct 11, 2018 | 22.97 | 23.03 | 22.47 | 22.56 | 267,547 | -0.72(-3.09%) |
Oct 10, 2018 | 23.82 | 23.82 | 23.25 | 23.28 | 195,670 | -0.66(-2.76%) |
Oct 09, 2018 | 23.81 | 24.05 | 23.60 | 23.94 | 181,035 | +0.32(+1.35%) |
Oct 08, 2018 | 23.44 | 23.63 | 23.41 | 23.62 | 129,603 | -0.05(-0.21%) |
Oct 05, 2018 | 23.77 | 23.92 | 23.62 | 23.67 | 150,500 | -0.17(-0.71%) |
Oct 04, 2018 | 24.19 | 24.20 | 23.69 | 23.84 | 251,523 | -0.37(-1.53%) |
Oct 03, 2018 | 23.84 | 24.41 | 23.45 | 24.21 | 286,430 | +0.40(+1.68%) |
Oct 02, 2018 | 23.94 | 24.02 | 23.78 | 23.81 | 130,896 | -0.13(-0.54%) |
Oct 01, 2018 | 23.41 | 24.04 | 23.34 | 23.94 | 216,541 | +0.62(+2.66%) |
Sep 28, 2018 | 23.04 | 23.47 | 23.02 | 23.32 | 242,900 | +0.42(+1.83%) |
Sep 27, 2018 | 22.88 | 22.93 | 22.76 | 22.90 | 72,773 | +0.17(+0.75%) |
Sep 26, 2018 | 22.73 | 22.90 | 22.61 | 22.73 | 124,722 | -0.12(-0.53%) |
Sep 25, 2018 | 22.87 | 23.00 | 22.80 | 22.85 | 96,470 | +0.13(+0.57%) |
Sep 24, 2018 | 22.46 | 22.73 | 22.43 | 22.72 | 122,551 | +0.71(+3.23%) |
Sep 21, 2018 | 22.27 | 22.37 | 21.90 | 22.01 | 205,700 | +0.01(+0.05%) |
Sep 20, 2018 | 22.19 | 22.21 | 21.97 | 22.00 | 209,925 | -0.15(-0.68%) |
Sep 19, 2018 | 22.01 | 22.21 | 22.01 | 22.15 | 112,607 | +0.06(+0.27%) |
Sep 18, 2018 | 22.07 | 22.28 | 21.98 | 22.09 | 95,230 | +0.29(+1.33%) |
Sep 17, 2018 | 21.99 | 22.05 | 21.74 | 21.80 | 93,527 | -0.05(-0.23%) |
Sep 14, 2018 | 21.87 | 22.07 | 21.64 | 21.85 | 175,200 | -0.05(-0.23%) |
Sep 13, 2018 | 22.10 | 22.17 | 21.77 | 21.90 | 171,785 | -0.37(-1.66%) |
Sep 12, 2018 | 22.22 | 22.39 | 22.19 | 22.27 | 202,047 | +0.13(+0.59%) |
Sep 11, 2018 | 21.75 | 22.15 | 21.72 | 22.14 | 143,175 | +0.51(+2.36%) |
Sep 10, 2018 | 21.68 | 21.75 | 21.50 | 21.63 | 63,186 | +0.10(+0.46%) |
Sep 07, 2018 | 21.26 | 21.53 | 21.22 | 21.53 | 156,300 | +0.10(+0.47%) |
Sep 06, 2018 | 21.68 | 21.70 | 21.14 | 21.43 | 246,770 | -0.16(-0.74%) |
Sep 05, 2018 | 21.70 | 21.76 | 21.51 | 21.59 | 180,491 | -0.13(-0.60%) |