Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.64 | 16.11 | 15.60 | 15.64 | 161,100 | -0.08(-0.51%) |
Nov 29, 2018 | 15.64 | 15.90 | 15.40 | 15.72 | 160,858 | +0.07(+0.45%) |
Nov 28, 2018 | 15.63 | 15.74 | 15.35 | 15.65 | 263,060 | +0.09(+0.58%) |
Nov 27, 2018 | 15.36 | 15.85 | 15.33 | 15.56 | 194,727 | +0.04(+0.26%) |
Nov 26, 2018 | 16.15 | 16.24 | 15.32 | 15.52 | 198,251 | -0.50(-3.12%) |
Nov 23, 2018 | 15.60 | 16.17 | 15.60 | 16.02 | 44,600 | +0.17(+1.07%) |
Nov 21, 2018 | 15.85 | 15.85 | 15.85 | 0 | +0.31(+1.99%) | |
Nov 20, 2018 | 16.20 | 16.23 | 15.44 | 15.54 | 159,057 | -0.73(-4.49%) |
Nov 19, 2018 | 16.30 | 16.53 | 16.20 | 16.27 | 141,982 | +0.04(+0.25%) |
Nov 16, 2018 | 16.68 | 16.92 | 16.20 | 16.23 | 248,700 | -0.47(-2.81%) |
Nov 15, 2018 | 14.91 | 16.74 | 14.76 | 16.70 | 368,328 | +1.87(+12.61%) |
Nov 14, 2018 | 15.40 | 15.49 | 14.77 | 14.83 | 121,487 | -0.39(-2.56%) |
Nov 13, 2018 | 15.59 | 15.59 | 15.18 | 15.22 | 212,167 | -0.31(-2.00%) |
Nov 12, 2018 | 15.70 | 15.94 | 15.51 | 15.53 | 314,265 | -0.20(-1.27%) |
Nov 09, 2018 | 15.80 | 15.80 | 15.47 | 15.73 | 147,100 | -0.09(-0.57%) |
Nov 08, 2018 | 15.26 | 16.07 | 15.25 | 15.82 | 151,421 | +0.52(+3.40%) |
Nov 07, 2018 | 16.10 | 16.10 | 14.52 | 15.30 | 249,461 | -0.70(-4.37%) |
Nov 06, 2018 | 17.38 | 17.54 | 15.50 | 16.00 | 180,815 | -0.07(-0.44%) |
Nov 05, 2018 | 16.11 | 16.30 | 15.92 | 16.07 | 86,890 | -0.04(-0.25%) |
Nov 02, 2018 | 15.91 | 16.27 | 15.79 | 16.11 | 81,500 | +0.22(+1.38%) |
Nov 01, 2018 | 15.65 | 16.32 | 15.61 | 15.89 | 120,570 | +0.34(+2.19%) |
Oct 31, 2018 | 15.66 | 15.74 | 15.35 | 15.55 | 233,595 | +0.07(+0.45%) |
Oct 30, 2018 | 14.80 | 15.85 | 14.79 | 15.48 | 114,267 | +0.70(+4.74%) |
Oct 29, 2018 | 15.32 | 15.83 | 14.51 | 14.78 | 306,769 | +0.03(+0.20%) |
Oct 26, 2018 | 15.72 | 15.72 | 14.64 | 14.75 | 233,000 | -1.23(-7.70%) |
Oct 25, 2018 | 15.47 | 16.10 | 15.47 | 15.98 | 116,095 | +0.61(+3.97%) |
Oct 24, 2018 | 16.03 | 16.31 | 15.36 | 15.37 | 79,461 | -0.69(-4.30%) |
Oct 23, 2018 | 15.92 | 16.16 | 15.65 | 16.06 | 92,949 | -0.08(-0.50%) |
Oct 22, 2018 | 16.29 | 16.65 | 16.09 | 16.14 | 104,260 | -0.16(-0.98%) |
Oct 19, 2018 | 16.57 | 16.92 | 16.29 | 16.30 | 86,400 | -0.28(-1.69%) |
Oct 18, 2018 | 16.92 | 17.11 | 16.46 | 16.58 | 81,067 | -0.42(-2.47%) |
Oct 17, 2018 | 17.39 | 17.39 | 16.96 | 17.00 | 103,040 | -0.49(-2.80%) |
Oct 16, 2018 | 17.68 | 17.68 | 16.92 | 17.49 | 184,641 | -0.04(-0.23%) |
Oct 15, 2018 | 17.12 | 17.59 | 16.92 | 17.53 | 114,318 | +0.44(+2.57%) |
Oct 12, 2018 | 17.49 | 17.52 | 16.80 | 17.09 | 135,900 | -0.17(-0.98%) |
Oct 11, 2018 | 17.32 | 17.79 | 17.26 | 17.26 | 208,421 | -0.09(-0.52%) |
Oct 10, 2018 | 17.44 | 17.56 | 17.25 | 17.35 | 162,549 | -0.11(-0.63%) |
Oct 09, 2018 | 18.00 | 18.20 | 17.44 | 17.46 | 120,570 | -0.56(-3.11%) |
Oct 08, 2018 | 17.40 | 18.07 | 17.40 | 18.02 | 171,098 | +0.56(+3.21%) |
Oct 05, 2018 | 17.70 | 17.71 | 17.31 | 17.46 | 132,000 | -0.26(-1.47%) |
Oct 04, 2018 | 17.90 | 18.35 | 17.69 | 17.72 | 164,908 | -0.24(-1.34%) |
Oct 03, 2018 | 17.75 | 18.05 | 17.45 | 17.96 | 98,961 | +0.25(+1.41%) |
Oct 02, 2018 | 18.00 | 18.18 | 17.67 | 17.71 | 102,953 | -0.25(-1.39%) |
Oct 01, 2018 | 18.25 | 18.43 | 17.79 | 17.96 | 171,709 | -0.14(-0.77%) |
Sep 28, 2018 | 18.28 | 18.38 | 18.03 | 18.10 | 127,300 | -0.20(-1.09%) |
Sep 27, 2018 | 18.31 | 18.64 | 18.09 | 18.30 | 146,250 | -0.09(-0.49%) |
Sep 26, 2018 | 18.50 | 18.62 | 18.13 | 18.39 | 164,629 | -0.14(-0.76%) |
Sep 25, 2018 | 18.85 | 18.85 | 18.42 | 18.53 | 207,785 | -0.34(-1.80%) |
Sep 24, 2018 | 19.70 | 19.78 | 18.84 | 18.87 | 228,078 | -0.94(-4.75%) |
Sep 21, 2018 | 20.11 | 20.34 | 19.75 | 19.81 | 413,400 | -0.30(-1.49%) |
Sep 20, 2018 | 20.02 | 20.31 | 20.00 | 20.11 | 253,076 | +0.15(+0.75%) |
Sep 19, 2018 | 19.38 | 20.46 | 19.37 | 19.96 | 296,038 | +0.69(+3.58%) |
Sep 18, 2018 | 19.27 | 19.37 | 19.12 | 19.27 | 181,325 | +0.13(+0.68%) |
Sep 17, 2018 | 19.19 | 19.49 | 19.00 | 19.14 | 187,784 | +0.08(+0.42%) |
Sep 14, 2018 | 19.11 | 19.17 | 18.90 | 19.06 | 112,700 | +0.06(+0.32%) |
Sep 13, 2018 | 19.11 | 19.16 | 18.72 | 19.00 | 130,676 | -0.08(-0.42%) |
Sep 12, 2018 | 18.75 | 19.29 | 18.75 | 19.08 | 201,872 | +0.33(+1.76%) |
Sep 11, 2018 | 18.04 | 18.99 | 17.84 | 18.75 | 177,406 | +0.80(+4.46%) |
Sep 10, 2018 | 17.16 | 18.00 | 17.03 | 17.95 | 139,817 | +0.88(+5.16%) |
Sep 07, 2018 | 16.96 | 17.29 | 16.81 | 17.07 | 127,800 | -0.04(-0.23%) |
Sep 06, 2018 | 17.35 | 17.69 | 17.09 | 17.11 | 81,272 | -0.26(-1.50%) |
Sep 05, 2018 | 17.01 | 17.44 | 17.01 | 17.37 | 151,660 | +0.29(+1.70%) |