Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.45 | 19.88 | 19.20 | 19.88 | 637,996 | +0.43(+2.22%) |
Nov 29, 2018 | 19.82 | 20.04 | 19.41 | 19.45 | 963,180 | -0.28(-1.40%) |
Nov 28, 2018 | 18.97 | 19.77 | 18.97 | 19.72 | 1,327,496 | +0.71(+3.72%) |
Nov 27, 2018 | 19.60 | 19.60 | 18.90 | 19.01 | 1,133,897 | -0.51(-2.62%) |
Nov 26, 2018 | 19.67 | 19.82 | 19.46 | 19.52 | 887,760 | -0.08(-0.40%) |
Nov 23, 2018 | 19.38 | 19.85 | 19.36 | 19.60 | 202,425 | +0.16(+0.81%) |
Nov 21, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.31(+1.64%) | |
Nov 20, 2018 | 19.28 | 19.47 | 19.00 | 19.13 | 670,015 | -0.33(-1.72%) |
Nov 19, 2018 | 19.38 | 19.54 | 19.23 | 19.46 | 611,744 | +0.07(+0.35%) |
Nov 16, 2018 | 18.92 | 19.45 | 18.84 | 19.40 | 545,532 | +0.38(+2.02%) |
Nov 15, 2018 | 19.02 | 19.12 | 18.88 | 19.01 | 551,937 | -0.13(-0.67%) |
Nov 14, 2018 | 19.78 | 19.78 | 19.09 | 19.14 | 953,973 | -0.59(-2.99%) |
Nov 13, 2018 | 19.81 | 20.13 | 19.46 | 19.73 | 1,436,837 | +0.06(+0.30%) |
Nov 12, 2018 | 20.07 | 20.26 | 19.67 | 19.67 | 1,559,551 | -0.49(-2.44%) |
Nov 09, 2018 | 20.17 | 20.18 | 19.78 | 20.16 | 1,267,347 | +0.01(+0.05%) |
Nov 08, 2018 | 21.09 | 21.09 | 19.57 | 20.15 | 2,167,807 | +1.19(+6.27%) |
Nov 07, 2018 | 18.71 | 19.16 | 18.65 | 18.96 | 909,792 | +0.31(+1.69%) |
Nov 06, 2018 | 18.55 | 18.86 | 18.24 | 18.65 | 1,452,347 | +0.05(+0.26%) |
Nov 05, 2018 | 19.10 | 19.13 | 18.58 | 18.60 | 781,650 | -0.55(-2.87%) |
Nov 02, 2018 | 19.30 | 19.45 | 19.09 | 19.15 | 1,148,028 | -0.10(-0.51%) |
Nov 01, 2018 | 18.85 | 19.37 | 18.77 | 19.25 | 1,160,876 | +0.47(+2.51%) |
Oct 31, 2018 | 18.46 | 18.94 | 18.46 | 18.78 | 782,301 | +0.34(+1.87%) |
Oct 30, 2018 | 18.15 | 18.53 | 18.12 | 18.43 | 1,148,395 | +0.29(+1.57%) |
Oct 29, 2018 | 18.34 | 18.53 | 17.93 | 18.15 | 1,136,410 | -0.07(-0.38%) |
Oct 26, 2018 | 18.46 | 18.46 | 18.01 | 18.22 | 669,021 | -0.36(-1.96%) |
Oct 25, 2018 | 18.30 | 18.71 | 18.13 | 18.58 | 888,567 | +0.27(+1.45%) |
Oct 24, 2018 | 19.12 | 19.32 | 18.30 | 18.31 | 2,056,740 | -0.88(-4.61%) |
Oct 23, 2018 | 19.17 | 19.32 | 18.56 | 19.20 | 986,212 | -0.09(-0.46%) |
Oct 22, 2018 | 19.91 | 19.95 | 19.29 | 19.29 | 964,403 | -0.57(-2.87%) |
Oct 19, 2018 | 19.73 | 19.91 | 19.58 | 19.86 | 1,556,134 | +0.24(+1.20%) |
Oct 18, 2018 | 20.04 | 20.05 | 19.51 | 19.62 | 1,198,912 | -0.44(-2.20%) |
Oct 17, 2018 | 20.29 | 20.30 | 19.92 | 20.06 | 1,403,283 | -0.23(-1.11%) |
Oct 16, 2018 | 19.94 | 20.48 | 19.94 | 20.29 | 1,038,140 | +0.46(+2.33%) |
Oct 15, 2018 | 19.57 | 19.86 | 19.51 | 19.83 | 1,024,513 | +0.22(+1.10%) |
Oct 12, 2018 | 19.38 | 19.75 | 19.22 | 19.61 | 1,899,037 | +0.44(+2.31%) |
Oct 11, 2018 | 18.96 | 19.44 | 18.88 | 19.17 | 1,712,337 | +0.20(+1.04%) |
Oct 10, 2018 | 18.94 | 19.03 | 18.81 | 18.97 | 1,469,803 | +0.12(+0.63%) |
Oct 09, 2018 | 18.72 | 18.92 | 18.70 | 18.86 | 741,461 | +0.07(+0.37%) |
Oct 08, 2018 | 18.91 | 18.95 | 18.64 | 18.79 | 618,637 | -0.06(-0.31%) |
Oct 05, 2018 | 19.08 | 19.36 | 18.71 | 18.85 | 989,139 | +0.14(+0.74%) |
Oct 04, 2018 | 18.86 | 19.03 | 18.58 | 18.71 | 905,706 | -0.44(-2.31%) |
Oct 03, 2018 | 19.33 | 19.34 | 18.80 | 19.15 | 1,293,737 | -0.07(-0.36%) |
Oct 02, 2018 | 19.59 | 19.66 | 19.19 | 19.22 | 1,375,024 | -0.43(-2.20%) |
Oct 01, 2018 | 20.04 | 20.14 | 19.52 | 19.65 | 773,045 | -0.27(-1.33%) |
Sep 28, 2018 | 19.75 | 19.94 | 19.71 | 19.92 | 827,503 | +0.18(+0.90%) |
Sep 27, 2018 | 19.83 | 19.92 | 19.72 | 19.74 | 400,895 | -0.26(-1.28%) |
Sep 26, 2018 | 20.02 | 20.24 | 19.87 | 20.00 | 694,402 | +0.05(+0.25%) |
Sep 25, 2018 | 20.08 | 20.24 | 19.88 | 19.95 | 941,481 | -0.12(-0.59%) |
Sep 24, 2018 | 20.08 | 20.08 | 19.90 | 20.06 | 782,752 | -0.03(-0.15%) |
Sep 21, 2018 | 20.35 | 20.36 | 20.05 | 20.09 | 1,160,336 | -0.22(-1.06%) |
Sep 20, 2018 | 20.16 | 20.42 | 20.03 | 20.31 | 588,745 | +0.20(+0.98%) |
Sep 19, 2018 | 20.43 | 20.43 | 20.10 | 20.11 | 343,582 | -0.27(-1.30%) |
Sep 18, 2018 | 20.40 | 20.56 | 20.29 | 20.38 | 497,650 | -0.14(-0.67%) |
Sep 17, 2018 | 20.65 | 20.79 | 20.48 | 20.52 | 841,749 | -0.13(-0.62%) |
Sep 14, 2018 | 20.57 | 20.73 | 20.53 | 20.64 | 610,735 | +0.00(+0.00%) |
Sep 13, 2018 | 20.35 | 20.66 | 20.27 | 20.64 | 868,036 | +0.29(+1.45%) |
Sep 12, 2018 | 20.40 | 20.43 | 20.08 | 20.35 | 902,865 | +0.07(+0.34%) |
Sep 11, 2018 | 20.15 | 20.37 | 20.04 | 20.28 | 1,371,256 | +0.15(+0.73%) |
Sep 10, 2018 | 20.29 | 20.35 | 19.78 | 20.13 | 1,375,045 | +0.06(+0.29%) |
Sep 07, 2018 | 19.75 | 20.29 | 19.61 | 20.07 | 1,752,049 | +0.27(+1.34%) |
Sep 06, 2018 | 20.07 | 20.16 | 19.59 | 19.81 | 1,511,770 | -0.30(-1.52%) |
Sep 05, 2018 | 20.27 | 20.38 | 19.99 | 20.11 | 1,200,867 | -0.26(-1.25%) |