Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.95 | 19.95 | 18.70 | 18.70 | 942 | -0.65(-3.38%) |
Nov 29, 2018 | 19.27 | 19.61 | 18.98 | 19.36 | 11,691 | -0.06(-0.32%) |
Nov 28, 2018 | 19.61 | 19.81 | 19.31 | 19.42 | 2,481 | -0.37(-1.86%) |
Nov 27, 2018 | 19.44 | 19.79 | 19.22 | 19.79 | 1,991 | +0.42(+2.19%) |
Nov 26, 2018 | 19.42 | 19.65 | 18.93 | 19.37 | 1,628 | -0.33(-1.68%) |
Nov 23, 2018 | 19.70 | 19.70 | 19.70 | 19.70 | 235 | +0.38(+1.98%) |
Nov 21, 2018 | 19.31 | 19.31 | 19.31 | 0 | +0.13(+0.66%) | |
Nov 20, 2018 | 19.54 | 20.12 | 19.19 | 19.19 | 4,234 | -0.66(-3.34%) |
Nov 19, 2018 | 19.80 | 20.21 | 19.16 | 19.85 | 3,712 | +0.12(+0.60%) |
Nov 16, 2018 | 20.02 | 20.75 | 19.66 | 19.73 | 3,769 | +0.06(+0.30%) |
Nov 15, 2018 | 19.26 | 20.60 | 19.11 | 19.67 | 7,260 | -0.03(-0.13%) |
Nov 14, 2018 | 19.70 | 20.20 | 19.38 | 19.70 | 3,586 | -0.02(-0.09%) |
Nov 13, 2018 | 20.17 | 20.17 | 19.24 | 19.71 | 2,755 | +0.19(+0.96%) |
Nov 12, 2018 | 19.51 | 19.53 | 19.51 | 19.53 | 1,135 | +0.08(+0.44%) |
Nov 09, 2018 | 20.27 | 20.27 | 19.44 | 19.44 | 2,002 | -0.30(-1.51%) |
Nov 08, 2018 | 20.12 | 20.12 | 19.47 | 19.74 | 3,267 | +0.21(+1.09%) |
Nov 07, 2018 | 20.02 | 20.02 | 18.73 | 19.53 | 7,941 | +0.44(+2.31%) |
Nov 06, 2018 | 19.42 | 19.53 | 19.05 | 19.09 | 5,438 | -0.03(-0.13%) |
Nov 05, 2018 | 20.27 | 20.27 | 19.11 | 19.11 | 2,260 | -0.83(-4.17%) |
Nov 02, 2018 | 19.59 | 19.94 | 19.59 | 19.94 | 824 | +0.20(+1.03%) |
Nov 01, 2018 | 19.71 | 19.74 | 19.11 | 19.74 | 3,063 | +0.28(+1.44%) |
Oct 31, 2018 | 19.52 | 19.93 | 18.78 | 19.46 | 5,374 | -0.07(-0.35%) |
Oct 30, 2018 | 19.53 | 19.53 | 18.56 | 19.53 | 9,349 | +0.42(+2.22%) |
Oct 29, 2018 | 18.68 | 19.28 | 18.55 | 19.10 | 1,121 | +0.17(+0.90%) |
Oct 26, 2018 | 18.58 | 19.53 | 18.58 | 18.93 | 2,591 | -0.43(-2.24%) |
Oct 25, 2018 | 19.37 | 19.37 | 19.37 | 19.37 | 349 | +0.15(+0.77%) |
Oct 24, 2018 | 19.98 | 20.33 | 18.77 | 19.22 | 15,362 | -0.31(-1.59%) |
Oct 23, 2018 | 19.34 | 19.67 | 19.03 | 19.53 | 5,574 | -0.11(-0.56%) |
Oct 22, 2018 | 19.77 | 19.79 | 19.64 | 19.64 | 2,164 | -0.14(-0.73%) |
Oct 19, 2018 | 18.93 | 19.78 | 18.93 | 19.78 | 2,355 | +0.47(+2.42%) |
Oct 18, 2018 | 19.35 | 19.74 | 19.31 | 19.31 | 652 | -0.10(-0.50%) |
Oct 17, 2018 | 19.41 | 19.41 | 19.41 | 19.41 | 253 | -0.29(-1.45%) |
Oct 16, 2018 | 19.10 | 19.74 | 18.92 | 19.70 | 1,943 | +0.27(+1.40%) |
Oct 15, 2018 | 19.95 | 19.95 | 19.42 | 19.42 | 777 | -0.53(-2.64%) |
Oct 12, 2018 | 20.27 | 20.27 | 19.95 | 19.95 | 706 | +0.64(+3.30%) |
Oct 11, 2018 | 19.04 | 19.31 | 19.04 | 19.31 | 632 | -0.25(-1.30%) |
Oct 10, 2018 | 19.59 | 19.74 | 19.57 | 19.57 | 889 | -0.08(-0.43%) |
Oct 09, 2018 | 19.32 | 19.70 | 19.32 | 19.65 | 882 | +0.21(+1.09%) |
Oct 08, 2018 | 19.44 | 19.44 | 19.44 | 88 | +0.00(+0.00%) | |
Oct 05, 2018 | 19.54 | 19.54 | 18.94 | 19.44 | 4,122 | -0.10(-0.52%) |
Oct 04, 2018 | 19.21 | 19.74 | 19.21 | 19.54 | 2,182 | -0.15(-0.78%) |
Oct 03, 2018 | 19.66 | 19.70 | 19.53 | 19.70 | 2,554 | +0.29(+1.49%) |
Oct 02, 2018 | 19.87 | 19.90 | 19.05 | 19.41 | 10,822 | -0.36(-1.80%) |
Oct 01, 2018 | 19.76 | 19.76 | 19.76 | 65 | +0.00(+0.00%) | |
Sep 28, 2018 | 19.53 | 19.76 | 19.53 | 19.76 | 1,649 | +0.01(+0.06%) |
Sep 27, 2018 | 17.75 | 20.02 | 17.75 | 19.75 | 1,836 | +0.09(+0.46%) |
Sep 26, 2018 | 19.38 | 19.76 | 19.38 | 19.66 | 6,326 | -0.21(-1.05%) |
Sep 25, 2018 | 20.07 | 20.07 | 19.87 | 19.87 | 972 | +0.55(+2.86%) |
Sep 24, 2018 | 19.32 | 19.32 | 19.32 | 19.32 | 286 | -0.06(-0.30%) |
Sep 21, 2018 | 18.81 | 19.44 | 18.81 | 19.38 | 3,333 | +0.56(+2.99%) |
Sep 20, 2018 | 19.07 | 19.11 | 18.81 | 18.81 | 2,881 | -0.14(-0.72%) |
Sep 19, 2018 | 18.81 | 18.95 | 18.81 | 18.95 | 647 | +0.21(+1.13%) |
Sep 18, 2018 | 18.74 | 18.74 | 18.74 | 128 | +0.00(+0.00%) | |
Sep 17, 2018 | 18.79 | 19.01 | 18.74 | 18.74 | 1,556 | +0.01(+0.04%) |
Sep 14, 2018 | 18.73 | 19.11 | 18.73 | 18.73 | 952 | -0.20(-1.06%) |
Sep 13, 2018 | 18.93 | 18.93 | 18.93 | 125 | +0.00(+0.01%) | |
Sep 12, 2018 | 18.93 | 18.93 | 18.93 | 18.93 | 635 | +0.03(+0.14%) |
Sep 11, 2018 | 18.90 | 18.90 | 18.90 | 282 | +0.00(+0.00%) | |
Sep 10, 2018 | 18.90 | 18.90 | 18.90 | 18.90 | 300 | -0.17(-0.91%) |
Sep 07, 2018 | 18.97 | 19.08 | 18.97 | 19.08 | 1,904 | +0.34(+1.84%) |
Sep 06, 2018 | 19.11 | 19.11 | 18.73 | 18.73 | 904 | +0.00(+0.01%) |
Sep 05, 2018 | 18.81 | 18.81 | 18.73 | 18.73 | 1,935 | -0.00(-0.00%) |