Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.59 | 18.60 | 18.19 | 18.22 | 334,676 | -0.34(-1.85%) |
Nov 29, 2018 | 18.61 | 18.80 | 18.28 | 18.57 | 244,122 | -0.05(-0.28%) |
Nov 28, 2018 | 18.40 | 18.67 | 18.18 | 18.62 | 247,757 | +0.29(+1.59%) |
Nov 27, 2018 | 18.35 | 18.49 | 18.14 | 18.33 | 241,902 | -0.12(-0.63%) |
Nov 26, 2018 | 18.46 | 18.67 | 18.35 | 18.44 | 140,828 | +0.02(+0.11%) |
Nov 23, 2018 | 18.34 | 18.54 | 18.14 | 18.42 | 90,307 | -0.08(-0.46%) |
Nov 21, 2018 | 18.51 | 18.51 | 18.51 | 0 | +0.40(+2.18%) | |
Nov 20, 2018 | 18.46 | 18.53 | 17.81 | 18.11 | 234,623 | -0.45(-2.41%) |
Nov 19, 2018 | 18.62 | 18.84 | 18.35 | 18.56 | 204,228 | -0.06(-0.31%) |
Nov 16, 2018 | 18.84 | 19.06 | 18.48 | 18.62 | 192,655 | -0.21(-1.10%) |
Nov 15, 2018 | 18.66 | 18.97 | 18.62 | 18.82 | 136,263 | +0.04(+0.21%) |
Nov 14, 2018 | 18.93 | 19.04 | 18.57 | 18.79 | 256,822 | -0.06(-0.31%) |
Nov 13, 2018 | 19.14 | 19.62 | 18.81 | 18.84 | 168,000 | -0.36(-1.89%) |
Nov 12, 2018 | 19.43 | 19.63 | 19.07 | 19.21 | 109,819 | -0.22(-1.13%) |
Nov 09, 2018 | 19.05 | 19.43 | 18.82 | 19.43 | 239,583 | +0.38(+2.01%) |
Nov 08, 2018 | 19.38 | 19.74 | 18.97 | 19.05 | 167,424 | -0.29(-1.51%) |
Nov 07, 2018 | 19.19 | 19.47 | 18.97 | 19.34 | 186,761 | +0.31(+1.63%) |
Nov 06, 2018 | 18.80 | 19.54 | 18.77 | 19.03 | 241,331 | +0.24(+1.28%) |
Nov 05, 2018 | 18.62 | 18.99 | 18.57 | 18.79 | 175,135 | +0.25(+1.33%) |
Nov 02, 2018 | 18.70 | 18.97 | 18.51 | 18.54 | 191,265 | -0.18(-0.97%) |
Nov 01, 2018 | 18.89 | 19.19 | 18.63 | 18.72 | 186,764 | -0.14(-0.76%) |
Oct 31, 2018 | 19.18 | 19.71 | 18.86 | 18.86 | 215,190 | -0.27(-1.39%) |
Oct 30, 2018 | 19.11 | 19.92 | 18.79 | 19.13 | 162,886 | -0.06(-0.34%) |
Oct 29, 2018 | 19.16 | 19.58 | 18.88 | 19.19 | 206,221 | +0.09(+0.47%) |
Oct 26, 2018 | 19.19 | 19.44 | 18.87 | 19.10 | 185,245 | -0.12(-0.62%) |
Oct 25, 2018 | 19.76 | 19.84 | 19.22 | 19.22 | 257,857 | -0.45(-2.29%) |
Oct 24, 2018 | 19.57 | 20.04 | 19.46 | 19.67 | 247,276 | +0.05(+0.26%) |
Oct 23, 2018 | 19.39 | 19.70 | 19.10 | 19.62 | 182,041 | +0.04(+0.23%) |
Oct 22, 2018 | 19.49 | 19.94 | 19.48 | 19.58 | 153,813 | +0.14(+0.72%) |
Oct 19, 2018 | 19.72 | 19.82 | 19.37 | 19.44 | 218,279 | -0.20(-1.00%) |
Oct 18, 2018 | 19.86 | 20.23 | 19.60 | 19.64 | 258,703 | -0.32(-1.62%) |
Oct 17, 2018 | 19.83 | 20.03 | 19.57 | 19.96 | 351,815 | +0.10(+0.48%) |
Oct 16, 2018 | 19.19 | 20.00 | 19.19 | 19.86 | 246,933 | +0.75(+3.91%) |
Oct 15, 2018 | 19.90 | 19.90 | 19.09 | 19.12 | 242,399 | -0.35(-1.82%) |
Oct 12, 2018 | 19.81 | 20.03 | 19.27 | 19.47 | 383,212 | -0.23(-1.19%) |
Oct 11, 2018 | 19.67 | 20.05 | 19.51 | 19.70 | 197,013 | -0.06(-0.32%) |
Oct 10, 2018 | 20.45 | 20.50 | 19.73 | 19.77 | 183,264 | -0.63(-3.11%) |
Oct 09, 2018 | 19.79 | 20.47 | 19.79 | 20.40 | 132,957 | +0.59(+2.97%) |
Oct 08, 2018 | 19.74 | 20.06 | 19.69 | 19.81 | 139,964 | +0.01(+0.06%) |
Oct 05, 2018 | 19.93 | 20.15 | 19.71 | 19.80 | 92,646 | -0.10(-0.51%) |
Oct 04, 2018 | 20.09 | 20.14 | 19.86 | 19.90 | 102,020 | -0.17(-0.85%) |
Oct 03, 2018 | 19.88 | 20.18 | 19.88 | 20.07 | 139,566 | +0.23(+1.15%) |
Oct 02, 2018 | 20.26 | 20.26 | 19.70 | 19.84 | 263,922 | -0.31(-1.54%) |
Oct 01, 2018 | 20.08 | 20.32 | 19.99 | 20.15 | 288,533 | +0.22(+1.11%) |
Sep 28, 2018 | 19.91 | 20.17 | 19.87 | 19.93 | 189,238 | -0.08(-0.38%) |
Sep 27, 2018 | 19.96 | 20.14 | 19.77 | 20.01 | 166,239 | +0.15(+0.77%) |
Sep 26, 2018 | 19.77 | 20.00 | 19.62 | 19.86 | 216,133 | +0.08(+0.42%) |
Sep 25, 2018 | 20.45 | 20.52 | 19.55 | 19.77 | 502,527 | -1.05(-5.05%) |
Sep 24, 2018 | 20.59 | 21.09 | 20.58 | 20.83 | 332,878 | +0.20(+0.98%) |
Sep 21, 2018 | 20.98 | 21.16 | 20.58 | 20.62 | 780,155 | -0.36(-1.72%) |
Sep 20, 2018 | 20.88 | 21.16 | 20.71 | 20.98 | 374,987 | +0.11(+0.52%) |
Sep 19, 2018 | 19.98 | 21.03 | 19.97 | 20.88 | 1,000,138 | +0.81(+4.04%) |
Sep 18, 2018 | 19.76 | 20.07 | 19.72 | 20.07 | 387,454 | +0.39(+2.00%) |
Sep 17, 2018 | 19.44 | 19.70 | 19.41 | 19.67 | 504,369 | +0.23(+1.21%) |
Sep 14, 2018 | 18.99 | 19.44 | 18.88 | 19.44 | 377,056 | +0.55(+2.92%) |
Sep 13, 2018 | 18.84 | 19.12 | 18.75 | 18.89 | 694,281 | +0.06(+0.30%) |
Sep 12, 2018 | 18.69 | 19.22 | 18.69 | 18.83 | 480,983 | +0.15(+0.78%) |
Sep 11, 2018 | 18.50 | 18.68 | 18.34 | 18.68 | 394,839 | +0.20(+1.10%) |
Sep 10, 2018 | 18.64 | 18.64 | 18.37 | 18.48 | 459,815 | +0.01(+0.07%) |
Sep 07, 2018 | 18.58 | 18.58 | 18.16 | 18.47 | 339,808 | -0.09(-0.51%) |
Sep 06, 2018 | 18.84 | 18.87 | 18.42 | 18.56 | 327,632 | -0.26(-1.38%) |
Sep 05, 2018 | 18.90 | 18.90 | 18.61 | 18.82 | 409,041 | -0.04(-0.20%) |