Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.81 | 22.65 | 21.30 | 21.99 | 168,500 | +0.06(+0.27%) |
Nov 29, 2018 | 22.10 | 23.59 | 21.60 | 21.93 | 89,542 | -0.14(-0.63%) |
Nov 28, 2018 | 20.22 | 22.15 | 20.00 | 22.07 | 116,841 | +1.75(+8.61%) |
Nov 27, 2018 | 20.45 | 20.69 | 20.10 | 20.32 | 88,390 | -0.24(-1.17%) |
Nov 26, 2018 | 20.23 | 20.64 | 19.90 | 20.56 | 213,707 | +0.37(+1.83%) |
Nov 23, 2018 | 19.31 | 20.83 | 18.93 | 20.19 | 91,500 | +0.60(+3.06%) |
Nov 21, 2018 | 19.59 | 19.59 | 19.59 | 0 | +1.19(+6.47%) | |
Nov 20, 2018 | 18.98 | 19.54 | 18.37 | 18.40 | 67,186 | -0.80(-4.17%) |
Nov 19, 2018 | 20.61 | 20.62 | 18.38 | 19.20 | 83,792 | -1.30(-6.34%) |
Nov 16, 2018 | 19.81 | 21.07 | 19.71 | 20.50 | 740,500 | +0.48(+2.40%) |
Nov 15, 2018 | 19.79 | 20.46 | 19.73 | 20.02 | 104,884 | +0.10(+0.50%) |
Nov 14, 2018 | 20.35 | 20.40 | 19.67 | 19.92 | 156,912 | -0.04(-0.20%) |
Nov 13, 2018 | 20.08 | 20.39 | 19.65 | 19.96 | 88,502 | -0.04(-0.20%) |
Nov 12, 2018 | 20.10 | 20.39 | 19.92 | 20.00 | 117,026 | -0.14(-0.70%) |
Nov 09, 2018 | 20.18 | 20.75 | 19.82 | 20.14 | 96,200 | -0.13(-0.64%) |
Nov 08, 2018 | 20.14 | 20.45 | 20.02 | 20.27 | 89,515 | +0.07(+0.35%) |
Nov 07, 2018 | 20.13 | 20.86 | 19.80 | 20.20 | 83,074 | +0.00(+0.00%) |
Nov 06, 2018 | 20.10 | 20.70 | 19.66 | 20.20 | 89,402 | +0.25(+1.25%) |
Nov 05, 2018 | 20.16 | 20.25 | 19.19 | 19.95 | 38,325 | -0.15(-0.75%) |
Nov 02, 2018 | 20.43 | 20.54 | 19.66 | 20.10 | 122,300 | -0.25(-1.23%) |
Nov 01, 2018 | 18.93 | 20.94 | 18.93 | 20.35 | 120,856 | +1.53(+8.13%) |
Oct 31, 2018 | 18.62 | 19.95 | 18.36 | 18.82 | 100,342 | +0.43(+2.34%) |
Oct 30, 2018 | 19.00 | 19.22 | 18.06 | 18.39 | 97,785 | -0.52(-2.75%) |
Oct 29, 2018 | 19.18 | 19.81 | 18.47 | 18.91 | 93,509 | -0.13(-0.68%) |
Oct 26, 2018 | 18.73 | 19.66 | 18.28 | 19.04 | 81,100 | +0.14(+0.74%) |
Oct 25, 2018 | 19.12 | 19.56 | 18.42 | 18.90 | 84,203 | -0.17(-0.89%) |
Oct 24, 2018 | 19.44 | 19.83 | 19.00 | 19.07 | 156,779 | -0.36(-1.85%) |
Oct 23, 2018 | 19.47 | 20.00 | 19.28 | 19.43 | 134,504 | -0.32(-1.62%) |
Oct 22, 2018 | 19.98 | 20.32 | 19.00 | 19.75 | 152,285 | -0.18(-0.90%) |
Oct 19, 2018 | 20.05 | 21.12 | 19.86 | 19.93 | 64,700 | -0.12(-0.60%) |
Oct 18, 2018 | 19.83 | 20.20 | 19.40 | 20.05 | 67,169 | +0.14(+0.70%) |
Oct 17, 2018 | 19.98 | 20.45 | 19.70 | 19.91 | 90,212 | -0.13(-0.65%) |
Oct 16, 2018 | 19.96 | 20.14 | 19.53 | 20.04 | 216,905 | +0.24(+1.21%) |
Oct 15, 2018 | 19.93 | 20.20 | 18.00 | 19.80 | 124,313 | -0.18(-0.90%) |
Oct 12, 2018 | 20.19 | 20.80 | 19.83 | 19.98 | 139,300 | +0.10(+0.50%) |
Oct 11, 2018 | 19.85 | 20.40 | 18.98 | 19.88 | 318,031 | -0.05(-0.25%) |
Oct 10, 2018 | 20.03 | 20.24 | 19.58 | 19.93 | 169,266 | -0.15(-0.75%) |
Oct 09, 2018 | 19.96 | 20.48 | 19.26 | 20.08 | 139,179 | +0.04(+0.20%) |
Oct 08, 2018 | 20.44 | 23.88 | 19.70 | 20.04 | 108,060 | -0.50(-2.43%) |
Oct 05, 2018 | 21.89 | 22.30 | 19.86 | 20.54 | 175,200 | -1.25(-5.74%) |
Oct 04, 2018 | 21.68 | 22.28 | 21.08 | 21.79 | 115,184 | -0.17(-0.77%) |
Oct 03, 2018 | 21.93 | 22.35 | 21.15 | 21.96 | 68,634 | +0.03(+0.14%) |
Oct 02, 2018 | 22.17 | 22.71 | 21.46 | 21.93 | 195,522 | -0.29(-1.31%) |
Oct 01, 2018 | 22.86 | 23.47 | 21.50 | 22.22 | 132,831 | -0.64(-2.80%) |
Sep 28, 2018 | 22.28 | 23.31 | 22.13 | 22.86 | 71,900 | +0.29(+1.28%) |
Sep 27, 2018 | 22.65 | 22.97 | 21.51 | 22.57 | 153,961 | +0.04(+0.18%) |
Sep 26, 2018 | 22.71 | 22.95 | 22.13 | 22.53 | 137,455 | -0.18(-0.79%) |
Sep 25, 2018 | 22.89 | 23.22 | 22.11 | 22.71 | 148,762 | -0.14(-0.61%) |
Sep 24, 2018 | 21.53 | 22.89 | 21.03 | 22.85 | 79,599 | +1.28(+5.93%) |
Sep 21, 2018 | 20.44 | 21.57 | 19.88 | 21.57 | 202,000 | +1.16(+5.68%) |
Sep 20, 2018 | 20.54 | 20.98 | 19.96 | 20.41 | 33,051 | +0.03(+0.15%) |
Sep 19, 2018 | 20.79 | 22.00 | 19.81 | 20.38 | 95,087 | -0.27(-1.31%) |
Sep 18, 2018 | 20.40 | 21.04 | 19.89 | 20.65 | 59,495 | +0.64(+3.20%) |
Sep 17, 2018 | 20.44 | 20.44 | 19.58 | 20.01 | 115,234 | -0.50(-2.44%) |
Sep 14, 2018 | 20.09 | 21.80 | 19.28 | 20.51 | 59,600 | +0.49(+2.45%) |
Sep 13, 2018 | 19.10 | 20.64 | 18.81 | 20.02 | 132,550 | +1.04(+5.48%) |
Sep 12, 2018 | 17.84 | 19.16 | 17.79 | 18.98 | 107,530 | +1.15(+6.45%) |
Sep 11, 2018 | 17.71 | 18.37 | 17.49 | 17.83 | 83,397 | -0.09(-0.50%) |
Sep 10, 2018 | 16.41 | 18.33 | 16.35 | 17.92 | 153,664 | +1.57(+9.60%) |
Sep 07, 2018 | 15.85 | 16.47 | 15.85 | 16.35 | 41,200 | +0.39(+2.44%) |
Sep 06, 2018 | 17.10 | 17.10 | 15.94 | 15.96 | 77,649 | -1.10(-6.45%) |
Sep 05, 2018 | 16.44 | 17.09 | 16.03 | 17.06 | 56,595 | +0.59(+3.58%) |