Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.14 | 18.14 | 17.33 | 17.46 | 1,845,008 | -0.73(-4.03%) |
Nov 29, 2018 | 18.26 | 18.41 | 17.60 | 18.19 | 1,667,483 | -0.38(-2.07%) |
Nov 28, 2018 | 17.98 | 18.66 | 17.73 | 18.57 | 1,440,011 | +0.67(+3.74%) |
Nov 27, 2018 | 17.75 | 18.21 | 17.47 | 17.90 | 908,842 | +0.12(+0.65%) |
Nov 26, 2018 | 18.23 | 18.23 | 17.67 | 17.79 | 1,265,082 | -0.37(-2.02%) |
Nov 23, 2018 | 18.27 | 18.33 | 17.98 | 18.15 | 626,462 | -0.27(-1.45%) |
Nov 21, 2018 | 18.42 | 18.42 | 18.42 | 0 | +0.15(+0.83%) | |
Nov 20, 2018 | 18.52 | 18.59 | 18.10 | 18.27 | 1,178,464 | -0.45(-2.39%) |
Nov 19, 2018 | 18.66 | 19.03 | 18.51 | 18.72 | 1,130,865 | +0.04(+0.19%) |
Nov 16, 2018 | 18.51 | 18.70 | 17.99 | 18.68 | 1,347,780 | +0.04(+0.24%) |
Nov 15, 2018 | 19.10 | 19.14 | 18.48 | 18.64 | 886,721 | -0.62(-3.24%) |
Nov 14, 2018 | 19.45 | 19.68 | 19.21 | 19.26 | 897,258 | -0.01(-0.05%) |
Nov 13, 2018 | 19.12 | 19.40 | 19.12 | 19.27 | 795,484 | +0.22(+1.17%) |
Nov 12, 2018 | 19.10 | 19.40 | 18.96 | 19.05 | 1,056,707 | -0.12(-0.60%) |
Nov 09, 2018 | 19.28 | 19.60 | 18.96 | 19.16 | 1,334,573 | -0.20(-1.06%) |
Nov 08, 2018 | 19.37 | 19.56 | 19.33 | 19.37 | 1,277,915 | -0.09(-0.46%) |
Nov 07, 2018 | 19.12 | 19.46 | 19.00 | 19.46 | 1,376,571 | +0.33(+1.72%) |
Nov 06, 2018 | 18.78 | 19.18 | 18.74 | 19.13 | 1,282,031 | +0.31(+1.65%) |
Nov 05, 2018 | 18.58 | 18.83 | 18.31 | 18.82 | 1,442,482 | +0.23(+1.24%) |
Nov 02, 2018 | 18.14 | 18.62 | 18.13 | 18.58 | 1,112,350 | +0.44(+2.45%) |
Nov 01, 2018 | 17.78 | 18.35 | 17.71 | 18.14 | 1,175,544 | +0.40(+2.26%) |
Oct 31, 2018 | 18.19 | 18.33 | 17.31 | 17.74 | 2,187,221 | -0.34(-1.87%) |
Oct 30, 2018 | 17.11 | 18.18 | 16.74 | 18.08 | 2,104,759 | +1.05(+6.16%) |
Oct 29, 2018 | 18.05 | 18.49 | 16.92 | 17.03 | 3,470,770 | +0.29(+1.75%) |
Oct 26, 2018 | 17.18 | 17.41 | 16.64 | 16.73 | 2,827,492 | -0.63(-3.64%) |
Oct 25, 2018 | 17.32 | 17.54 | 17.08 | 17.37 | 1,653,470 | +0.25(+1.45%) |
Oct 24, 2018 | 17.74 | 17.90 | 17.11 | 17.12 | 1,854,565 | -0.64(-3.61%) |
Oct 23, 2018 | 17.56 | 17.84 | 17.51 | 17.76 | 1,776,335 | +0.04(+0.20%) |
Oct 22, 2018 | 17.37 | 17.78 | 17.37 | 17.72 | 695,850 | +0.33(+1.89%) |
Oct 19, 2018 | 17.66 | 17.70 | 17.30 | 17.39 | 969,750 | -0.10(-0.56%) |
Oct 18, 2018 | 18.01 | 18.10 | 17.47 | 17.49 | 1,289,285 | -0.62(-3.44%) |
Oct 17, 2018 | 17.91 | 18.34 | 17.84 | 18.11 | 813,186 | +0.13(+0.74%) |
Oct 16, 2018 | 17.65 | 18.08 | 17.60 | 17.98 | 918,221 | +0.34(+1.92%) |
Oct 15, 2018 | 17.37 | 17.77 | 17.33 | 17.64 | 782,790 | +0.20(+1.17%) |
Oct 12, 2018 | 17.61 | 17.73 | 17.37 | 17.44 | 1,004,163 | +0.03(+0.15%) |
Oct 11, 2018 | 17.78 | 17.99 | 17.41 | 17.41 | 1,109,119 | -0.40(-2.25%) |
Oct 10, 2018 | 17.93 | 18.22 | 17.78 | 17.81 | 943,821 | -0.18(-0.99%) |
Oct 09, 2018 | 18.05 | 18.38 | 17.85 | 17.99 | 990,755 | -0.04(-0.25%) |
Oct 08, 2018 | 17.69 | 18.07 | 17.69 | 18.03 | 1,437,096 | +0.35(+1.96%) |
Oct 05, 2018 | 17.57 | 17.86 | 17.54 | 17.69 | 942,872 | +0.10(+0.56%) |
Oct 04, 2018 | 17.34 | 17.61 | 17.03 | 17.59 | 731,180 | +0.24(+1.38%) |
Oct 03, 2018 | 17.56 | 17.76 | 17.32 | 17.35 | 830,665 | -0.13(-0.76%) |
Oct 02, 2018 | 17.40 | 17.56 | 17.27 | 17.48 | 1,035,804 | +0.06(+0.36%) |
Oct 01, 2018 | 17.70 | 17.77 | 17.34 | 17.42 | 775,744 | -0.18(-1.01%) |
Sep 28, 2018 | 17.75 | 18.01 | 17.45 | 17.60 | 1,098,855 | -0.21(-1.20%) |
Sep 27, 2018 | 17.86 | 18.01 | 17.75 | 17.81 | 1,210,096 | +0.04(+0.20%) |
Sep 26, 2018 | 17.64 | 17.91 | 17.54 | 17.78 | 1,812,829 | +0.12(+0.71%) |
Sep 25, 2018 | 17.70 | 17.82 | 17.54 | 17.65 | 1,515,867 | -0.05(-0.30%) |
Sep 24, 2018 | 16.93 | 17.72 | 16.93 | 17.70 | 2,174,563 | -0.20(-1.09%) |
Sep 21, 2018 | 18.13 | 18.41 | 17.82 | 17.90 | 2,130,796 | -0.19(-1.03%) |
Sep 20, 2018 | 17.77 | 18.12 | 17.49 | 18.09 | 1,543,232 | +0.47(+2.68%) |
Sep 19, 2018 | 17.68 | 17.88 | 17.54 | 17.61 | 747,901 | -0.07(-0.40%) |
Sep 18, 2018 | 17.25 | 18.06 | 17.13 | 17.69 | 1,860,443 | +0.38(+2.21%) |
Sep 17, 2018 | 16.98 | 17.65 | 16.98 | 17.30 | 1,717,411 | +0.15(+0.88%) |
Sep 14, 2018 | 16.54 | 17.25 | 16.42 | 17.15 | 1,769,572 | +0.67(+4.05%) |
Sep 13, 2018 | 16.52 | 16.57 | 16.05 | 16.49 | 1,562,346 | -0.04(-0.22%) |
Sep 12, 2018 | 16.63 | 16.89 | 16.51 | 16.52 | 844,790 | -0.12(-0.69%) |
Sep 11, 2018 | 17.19 | 17.57 | 16.59 | 16.64 | 1,692,417 | -0.38(-2.25%) |
Sep 10, 2018 | 17.56 | 17.56 | 16.96 | 17.02 | 933,431 | -0.50(-2.84%) |
Sep 07, 2018 | 17.15 | 17.68 | 17.10 | 17.52 | 1,432,639 | +0.37(+2.18%) |
Sep 06, 2018 | 17.14 | 17.27 | 17.04 | 17.14 | 1,162,794 | -0.04(-0.21%) |
Sep 05, 2018 | 16.78 | 17.23 | 16.57 | 17.18 | 1,987,413 | +0.41(+2.44%) |