Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.81 | 16.60 | 15.81 | 16.51 | 748,500 | +0.65(+4.10%) |
Nov 29, 2018 | 15.85 | 16.31 | 15.77 | 15.86 | 606,844 | -0.07(-0.44%) |
Nov 28, 2018 | 15.47 | 15.94 | 15.09 | 15.93 | 972,819 | +0.46(+2.97%) |
Nov 27, 2018 | 15.19 | 15.66 | 14.61 | 15.47 | 1,666,959 | -1.24(-7.42%) |
Nov 26, 2018 | 16.31 | 16.83 | 16.24 | 16.71 | 625,428 | +0.64(+3.98%) |
Nov 23, 2018 | 16.25 | 16.47 | 15.97 | 16.07 | 315,200 | -0.19(-1.17%) |
Nov 21, 2018 | 16.26 | 16.26 | 16.26 | 0 | +0.64(+4.10%) | |
Nov 20, 2018 | 15.34 | 15.78 | 14.87 | 15.62 | 597,218 | +0.04(+0.26%) |
Nov 19, 2018 | 16.07 | 16.26 | 15.53 | 15.58 | 678,898 | -0.55(-3.41%) |
Nov 16, 2018 | 16.09 | 16.33 | 15.70 | 16.13 | 693,300 | -0.07(-0.43%) |
Nov 15, 2018 | 15.24 | 16.23 | 15.03 | 16.20 | 902,935 | +0.88(+5.74%) |
Nov 14, 2018 | 15.64 | 15.84 | 15.17 | 15.32 | 679,393 | -0.16(-1.03%) |
Nov 13, 2018 | 15.79 | 15.79 | 15.13 | 15.48 | 737,922 | +0.38(+2.52%) |
Nov 12, 2018 | 15.80 | 15.91 | 14.93 | 15.10 | 1,048,202 | -0.79(-4.97%) |
Nov 09, 2018 | 16.14 | 16.27 | 15.77 | 15.89 | 781,500 | -0.36(-2.22%) |
Nov 08, 2018 | 15.75 | 16.50 | 15.74 | 16.25 | 913,704 | +0.34(+2.14%) |
Nov 07, 2018 | 15.90 | 16.12 | 14.40 | 15.91 | 1,795,020 | +0.11(+0.70%) |
Nov 06, 2018 | 15.75 | 15.95 | 15.65 | 15.80 | 836,848 | +0.00(+0.00%) |
Nov 05, 2018 | 16.08 | 16.17 | 15.61 | 15.80 | 614,579 | -0.23(-1.43%) |
Nov 02, 2018 | 16.34 | 16.72 | 15.85 | 16.03 | 825,300 | -0.29(-1.78%) |
Nov 01, 2018 | 15.62 | 16.35 | 15.59 | 16.32 | 1,113,084 | +0.79(+5.09%) |
Oct 31, 2018 | 15.60 | 15.91 | 15.45 | 15.53 | 1,160,190 | +0.13(+0.84%) |
Oct 30, 2018 | 15.54 | 15.94 | 15.16 | 15.40 | 897,806 | +0.20(+1.32%) |
Oct 29, 2018 | 15.94 | 16.10 | 14.98 | 15.20 | 855,514 | -0.53(-3.37%) |
Oct 26, 2018 | 15.02 | 15.92 | 14.89 | 15.73 | 1,002,800 | +0.53(+3.49%) |
Oct 25, 2018 | 14.53 | 15.54 | 14.51 | 15.20 | 1,341,479 | +0.87(+6.07%) |
Oct 24, 2018 | 15.81 | 15.85 | 14.33 | 14.33 | 1,281,521 | -1.45(-9.19%) |
Oct 23, 2018 | 15.40 | 15.98 | 15.04 | 15.78 | 934,461 | +0.10(+0.64%) |
Oct 22, 2018 | 16.40 | 16.51 | 15.37 | 15.68 | 1,430,180 | -0.68(-4.16%) |
Oct 19, 2018 | 17.16 | 17.38 | 16.31 | 16.36 | 1,496,400 | -1.23(-6.99%) |
Oct 18, 2018 | 17.88 | 17.92 | 17.34 | 17.59 | 613,144 | -0.34(-1.90%) |
Oct 17, 2018 | 17.97 | 18.03 | 17.65 | 17.93 | 427,012 | -0.12(-0.66%) |
Oct 16, 2018 | 17.32 | 18.10 | 17.15 | 18.05 | 844,363 | +0.84(+4.88%) |
Oct 15, 2018 | 17.03 | 17.44 | 16.91 | 17.21 | 768,123 | +0.11(+0.64%) |
Oct 12, 2018 | 17.10 | 17.32 | 16.82 | 17.10 | 773,600 | +0.29(+1.73%) |
Oct 11, 2018 | 17.03 | 17.27 | 16.55 | 16.81 | 1,455,914 | -0.29(-1.70%) |
Oct 10, 2018 | 17.66 | 17.95 | 17.07 | 17.10 | 959,502 | -0.63(-3.55%) |
Oct 09, 2018 | 17.43 | 17.82 | 17.27 | 17.73 | 744,503 | +0.19(+1.08%) |
Oct 08, 2018 | 18.25 | 18.27 | 17.48 | 17.54 | 763,348 | -0.78(-4.26%) |
Oct 05, 2018 | 18.37 | 18.54 | 18.03 | 18.32 | 858,700 | -0.03(-0.16%) |
Oct 04, 2018 | 18.62 | 18.63 | 18.24 | 18.35 | 725,896 | -0.31(-1.66%) |
Oct 03, 2018 | 18.30 | 18.76 | 18.30 | 18.66 | 1,060,051 | +0.40(+2.19%) |
Oct 02, 2018 | 18.49 | 18.63 | 18.10 | 18.26 | 947,539 | -0.29(-1.56%) |
Oct 01, 2018 | 18.19 | 18.74 | 17.98 | 18.55 | 1,116,127 | +0.38(+2.09%) |
Sep 28, 2018 | 17.97 | 18.26 | 17.93 | 18.17 | 712,700 | +0.19(+1.06%) |
Sep 27, 2018 | 17.92 | 18.34 | 17.88 | 17.98 | 690,624 | +0.06(+0.33%) |
Sep 26, 2018 | 17.94 | 18.06 | 17.83 | 17.92 | 537,218 | +0.07(+0.39%) |
Sep 25, 2018 | 17.90 | 18.04 | 17.71 | 17.85 | 954,020 | -0.05(-0.28%) |
Sep 24, 2018 | 17.50 | 17.95 | 17.42 | 17.90 | 708,842 | +0.37(+2.11%) |
Sep 21, 2018 | 17.30 | 17.64 | 17.30 | 17.53 | 2,553,400 | +0.27(+1.56%) |
Sep 20, 2018 | 17.08 | 17.39 | 17.02 | 17.26 | 589,349 | +0.21(+1.23%) |
Sep 19, 2018 | 17.22 | 17.36 | 17.01 | 17.05 | 528,398 | -0.13(-0.76%) |
Sep 18, 2018 | 16.67 | 17.35 | 16.65 | 17.18 | 918,242 | +0.50(+3.00%) |
Sep 17, 2018 | 17.15 | 17.16 | 16.52 | 16.68 | 804,170 | -0.46(-2.68%) |
Sep 14, 2018 | 17.18 | 17.45 | 17.00 | 17.14 | 700,200 | -0.07(-0.41%) |
Sep 13, 2018 | 17.30 | 17.41 | 17.08 | 17.21 | 429,264 | -0.06(-0.35%) |
Sep 12, 2018 | 17.32 | 17.44 | 16.84 | 17.27 | 567,312 | +0.00(+0.00%) |
Sep 11, 2018 | 17.50 | 17.58 | 17.25 | 17.27 | 564,138 | -0.08(-0.46%) |
Sep 10, 2018 | 17.38 | 17.65 | 16.82 | 17.35 | 701,726 | +0.05(+0.29%) |
Sep 07, 2018 | 17.81 | 17.86 | 17.23 | 17.30 | 629,100 | -0.58(-3.24%) |
Sep 06, 2018 | 18.28 | 18.42 | 17.87 | 17.88 | 697,749 | -0.38(-2.08%) |
Sep 05, 2018 | 18.08 | 18.37 | 17.82 | 18.26 | 580,943 | +0.10(+0.55%) |