Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.54 | 19.82 | 19.54 | 19.76 | 9,665 | +0.29(+1.51%) |
Nov 29, 2018 | 19.46 | 19.74 | 19.46 | 19.47 | 10,477 | +0.04(+0.19%) |
Nov 28, 2018 | 19.03 | 19.43 | 18.93 | 19.43 | 9,470 | +0.50(+2.63%) |
Nov 27, 2018 | 19.13 | 19.13 | 18.92 | 18.93 | 5,972 | -0.22(-1.15%) |
Nov 26, 2018 | 19.00 | 19.32 | 18.95 | 19.15 | 14,107 | +0.12(+0.60%) |
Nov 23, 2018 | 18.88 | 19.12 | 18.88 | 19.04 | 2,823 | +0.28(+1.50%) |
Nov 21, 2018 | 18.76 | 18.76 | 18.76 | 0 | +0.22(+1.17%) | |
Nov 20, 2018 | 18.43 | 18.88 | 18.31 | 18.54 | 128,023 | -0.25(-1.32%) |
Nov 19, 2018 | 19.10 | 19.16 | 18.64 | 18.79 | 14,384 | -0.52(-2.71%) |
Nov 16, 2018 | 18.86 | 19.35 | 18.83 | 19.31 | 12,271 | +0.25(+1.31%) |
Nov 15, 2018 | 18.49 | 19.06 | 18.49 | 19.06 | 5,405 | +0.30(+1.58%) |
Nov 14, 2018 | 18.89 | 18.90 | 18.56 | 18.76 | 9,479 | -0.20(-1.03%) |
Nov 13, 2018 | 18.89 | 19.17 | 18.89 | 18.96 | 10,646 | +0.01(+0.05%) |
Nov 12, 2018 | 19.14 | 19.24 | 18.78 | 18.95 | 10,396 | -0.41(-2.09%) |
Nov 09, 2018 | 19.80 | 19.80 | 19.25 | 19.36 | 9,013 | -0.55(-2.78%) |
Nov 08, 2018 | 19.97 | 20.08 | 19.91 | 19.91 | 12,965 | +0.09(+0.44%) |
Nov 07, 2018 | 19.39 | 19.99 | 19.39 | 19.82 | 27,052 | +0.59(+3.05%) |
Nov 06, 2018 | 19.26 | 19.49 | 19.23 | 19.24 | 10,591 | -0.18(-0.93%) |
Nov 05, 2018 | 19.44 | 19.50 | 19.16 | 19.42 | 8,795 | +0.01(+0.05%) |
Nov 02, 2018 | 19.36 | 19.80 | 19.35 | 19.41 | 13,140 | +0.12(+0.60%) |
Nov 01, 2018 | 18.29 | 19.32 | 18.29 | 19.29 | 7,988 | +1.06(+5.81%) |
Oct 31, 2018 | 18.17 | 18.40 | 18.14 | 18.23 | 15,796 | +0.25(+1.38%) |
Oct 30, 2018 | 17.74 | 18.22 | 17.74 | 17.98 | 14,748 | +0.17(+0.93%) |
Oct 29, 2018 | 18.57 | 18.71 | 17.61 | 17.82 | 15,753 | -0.56(-3.06%) |
Oct 26, 2018 | 17.96 | 18.46 | 17.79 | 18.38 | 12,054 | +0.10(+0.55%) |
Oct 25, 2018 | 17.96 | 18.43 | 17.96 | 18.28 | 19,375 | +0.43(+2.43%) |
Oct 24, 2018 | 19.01 | 19.09 | 17.85 | 17.85 | 33,230 | -1.15(-6.04%) |
Oct 23, 2018 | 18.61 | 19.19 | 18.48 | 18.99 | 45,073 | +0.10(+0.52%) |
Oct 22, 2018 | 19.62 | 19.62 | 18.78 | 18.90 | 38,470 | -1.18(-5.87%) |
Oct 19, 2018 | 20.73 | 20.73 | 20.06 | 20.07 | 10,968 | -0.32(-1.57%) |
Oct 18, 2018 | 20.91 | 20.91 | 20.35 | 20.39 | 4,266 | -0.51(-2.43%) |
Oct 17, 2018 | 20.87 | 20.90 | 20.58 | 20.90 | 13,489 | -0.09(-0.44%) |
Oct 16, 2018 | 20.29 | 20.99 | 20.29 | 20.99 | 15,609 | +0.80(+3.97%) |
Oct 15, 2018 | 20.29 | 20.34 | 20.12 | 20.19 | 5,663 | -0.19(-0.95%) |
Oct 12, 2018 | 20.43 | 20.54 | 20.21 | 20.39 | 36,489 | +0.30(+1.51%) |
Oct 11, 2018 | 20.32 | 20.44 | 19.94 | 20.08 | 28,408 | -0.30(-1.49%) |
Oct 10, 2018 | 21.18 | 21.18 | 20.39 | 20.39 | 35,694 | -0.80(-3.78%) |
Oct 09, 2018 | 21.28 | 21.36 | 21.18 | 21.19 | 13,567 | -0.14(-0.65%) |
Oct 08, 2018 | 21.71 | 21.71 | 21.01 | 21.33 | 23,569 | -0.41(-1.86%) |
Oct 05, 2018 | 22.00 | 22.19 | 21.39 | 21.73 | 24,652 | -0.41(-1.83%) |
Oct 04, 2018 | 22.58 | 22.58 | 21.99 | 22.14 | 23,688 | -0.48(-2.12%) |
Oct 03, 2018 | 22.44 | 22.66 | 22.30 | 22.62 | 5,005 | +0.18(+0.78%) |
Oct 02, 2018 | 22.79 | 22.79 | 22.32 | 22.44 | 12,510 | -0.29(-1.30%) |
Oct 01, 2018 | 22.86 | 22.96 | 22.67 | 22.73 | 20,678 | -0.13(-0.56%) |
Sep 28, 2018 | 22.70 | 22.97 | 22.70 | 22.86 | 7,058 | +0.06(+0.24%) |
Sep 27, 2018 | 22.67 | 22.90 | 22.67 | 22.81 | 5,996 | +0.17(+0.73%) |
Sep 26, 2018 | 22.96 | 22.96 | 22.64 | 22.64 | 6,259 | -0.31(-1.36%) |
Sep 25, 2018 | 23.06 | 23.09 | 22.94 | 22.96 | 1,800 | +0.07(+0.32%) |
Sep 24, 2018 | 22.77 | 22.89 | 22.68 | 22.88 | 9,245 | +0.07(+0.32%) |
Sep 21, 2018 | 23.02 | 23.02 | 22.74 | 22.81 | 7,493 | -0.17(-0.76%) |
Sep 20, 2018 | 22.65 | 23.08 | 22.65 | 22.98 | 15,884 | +0.36(+1.58%) |
Sep 19, 2018 | 22.29 | 22.65 | 22.29 | 22.63 | 7,442 | +0.21(+0.95%) |
Sep 18, 2018 | 22.05 | 22.48 | 22.05 | 22.41 | 11,700 | +0.41(+1.84%) |
Sep 17, 2018 | 22.38 | 22.38 | 21.99 | 22.01 | 13,800 | -0.39(-1.73%) |
Sep 14, 2018 | 22.51 | 22.60 | 22.31 | 22.39 | 8,470 | -0.10(-0.45%) |
Sep 13, 2018 | 22.50 | 22.61 | 22.46 | 22.50 | 5,374 | +0.05(+0.21%) |
Sep 12, 2018 | 22.60 | 22.60 | 22.38 | 22.45 | 7,737 | -0.17(-0.73%) |
Sep 11, 2018 | 22.41 | 22.62 | 22.33 | 22.62 | 15,912 | +0.24(+1.07%) |
Sep 10, 2018 | 22.16 | 22.38 | 22.15 | 22.38 | 5,378 | +0.26(+1.17%) |
Sep 07, 2018 | 22.10 | 22.33 | 22.10 | 22.12 | 11,077 | -0.07(-0.33%) |
Sep 06, 2018 | 23.02 | 23.02 | 22.19 | 22.19 | 33,522 | -0.91(-3.95%) |
Sep 05, 2018 | 23.55 | 23.55 | 23.03 | 23.10 | 24,535 | -0.32(-1.37%) |