Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.94 | 15.04 | 14.69 | 14.69 | 7,677 | -0.50(-3.30%) |
Nov 29, 2018 | 15.04 | 15.21 | 14.95 | 15.19 | 2,282 | +0.14(+0.95%) |
Nov 28, 2018 | 14.97 | 15.04 | 14.77 | 15.04 | 3,781 | +0.18(+1.20%) |
Nov 27, 2018 | 14.87 | 14.87 | 14.87 | 14.87 | 1,471 | +0.00(+0.00%) |
Nov 26, 2018 | 15.13 | 15.14 | 14.87 | 14.87 | 3,048 | -0.25(-1.66%) |
Nov 23, 2018 | 15.13 | 15.15 | 15.12 | 15.12 | 837 | +0.21(+1.44%) |
Nov 21, 2018 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 15.18 | 15.37 | 14.90 | 14.90 | 7,611 | -0.47(-3.03%) |
Nov 19, 2018 | 15.55 | 16.05 | 15.37 | 15.37 | 5,690 | -0.33(-2.10%) |
Nov 16, 2018 | 16.48 | 16.48 | 15.67 | 15.70 | 14,097 | -0.67(-4.11%) |
Nov 15, 2018 | 17.19 | 17.19 | 16.37 | 16.37 | 12,831 | +0.00(+0.00%) |
Nov 14, 2018 | 16.66 | 16.66 | 16.37 | 16.37 | 7,428 | -0.29(-1.76%) |
Nov 13, 2018 | 17.35 | 17.91 | 16.66 | 16.66 | 5,548 | -1.24(-6.92%) |
Nov 12, 2018 | 17.27 | 17.90 | 17.07 | 17.90 | 5,960 | -0.01(-0.04%) |
Nov 09, 2018 | 17.91 | 17.91 | 17.91 | 17.91 | 6,141 | +0.00(+0.00%) |
Nov 08, 2018 | 17.91 | 18.41 | 17.91 | 17.91 | 19,379 | -0.69(-3.70%) |
Nov 07, 2018 | 17.09 | 18.60 | 17.09 | 18.60 | 1,027 | -0.03(-0.16%) |
Nov 06, 2018 | 18.63 | 18.63 | 18.57 | 18.63 | 1,743 | +1.41(+8.17%) |
Nov 05, 2018 | 17.23 | 17.23 | 17.22 | 17.22 | 1,110 | +0.68(+4.12%) |
Nov 02, 2018 | 16.54 | 16.54 | 16.54 | 16.54 | 284 | +0.15(+0.94%) |
Nov 01, 2018 | 17.41 | 17.41 | 16.17 | 16.39 | 1,894 | -0.84(-4.90%) |
Oct 31, 2018 | 17.23 | 17.23 | 16.88 | 17.23 | 11,776 | +0.18(+1.03%) |
Oct 30, 2018 | 16.58 | 17.05 | 16.58 | 17.05 | 890 | -0.06(-0.35%) |
Oct 29, 2018 | 17.19 | 17.19 | 17.11 | 17.11 | 457 | -0.02(-0.14%) |
Oct 26, 2018 | 16.70 | 17.17 | 16.70 | 17.14 | 2,417 | +0.26(+1.54%) |
Oct 24, 2018 | 16.88 | 16.88 | 16.88 | 0 | -0.31(-1.80%) | |
Oct 23, 2018 | 16.39 | 17.19 | 16.39 | 17.19 | 1,360 | -0.28(-1.61%) |
Oct 22, 2018 | 17.47 | 17.47 | 17.47 | 440 | +0.00(+0.00%) | |
Oct 19, 2018 | 17.48 | 17.48 | 17.05 | 17.47 | 5,972 | -0.01(-0.08%) |
Oct 18, 2018 | 17.12 | 17.51 | 17.12 | 17.48 | 1,663 | +0.36(+2.09%) |
Oct 17, 2018 | 17.12 | 17.12 | 17.12 | 73 | +0.00(+0.01%) | |
Oct 16, 2018 | 16.85 | 17.32 | 16.85 | 17.12 | 823 | +0.42(+2.52%) |
Oct 15, 2018 | 16.70 | 16.70 | 16.70 | 16.70 | 3,866 | +0.00(+0.00%) |
Oct 12, 2018 | 15.79 | 16.72 | 15.79 | 16.70 | 13,508 | +0.85(+5.37%) |
Oct 11, 2018 | 16.31 | 16.31 | 15.72 | 15.85 | 30,144 | -0.56(-3.43%) |
Oct 10, 2018 | 16.36 | 16.41 | 16.34 | 16.41 | 5,825 | -0.01(-0.09%) |
Oct 09, 2018 | 16.48 | 16.48 | 16.43 | 16.43 | 5,508 | -0.04(-0.21%) |
Oct 08, 2018 | 16.59 | 16.60 | 16.43 | 16.46 | 13,422 | +0.00(+0.00%) |
Oct 05, 2018 | 16.49 | 16.49 | 16.32 | 16.46 | 3,981 | -0.03(-0.17%) |
Oct 04, 2018 | 16.49 | 16.49 | 16.49 | 16.49 | 191 | -0.32(-1.88%) |
Oct 03, 2018 | 17.33 | 17.33 | 16.81 | 16.81 | 8,123 | -0.07(-0.42%) |
Oct 02, 2018 | 17.39 | 17.39 | 16.88 | 16.88 | 4,513 | -0.28(-1.64%) |
Oct 01, 2018 | 16.87 | 17.16 | 16.62 | 17.16 | 7,930 | +0.37(+2.20%) |
Sep 28, 2018 | 16.36 | 17.16 | 16.17 | 16.79 | 8,958 | +0.08(+0.51%) |
Sep 27, 2018 | 17.59 | 17.93 | 16.70 | 16.71 | 167,313 | -1.19(-6.66%) |
Sep 26, 2018 | 17.86 | 18.28 | 17.58 | 17.90 | 5,288 | +0.00(+0.00%) |
Sep 25, 2018 | 18.90 | 18.90 | 17.90 | 17.90 | 756 | +0.35(+2.00%) |
Sep 24, 2018 | 18.28 | 18.78 | 17.23 | 17.55 | 8,041 | -0.74(-4.04%) |
Sep 21, 2018 | 18.14 | 18.64 | 17.88 | 18.28 | 35,123 | +0.77(+4.42%) |
Sep 20, 2018 | 17.09 | 17.98 | 17.09 | 17.51 | 42,126 | +0.56(+3.28%) |
Sep 19, 2018 | 17.43 | 18.12 | 16.96 | 16.96 | 5,753 | +0.08(+0.46%) |
Sep 18, 2018 | 17.23 | 17.23 | 16.88 | 16.88 | 3,394 | -0.53(-3.03%) |
Sep 17, 2018 | 17.05 | 17.56 | 17.05 | 17.41 | 1,257 | +0.08(+0.45%) |
Sep 14, 2018 | 16.96 | 17.33 | 16.96 | 17.33 | 13,508 | +0.00(+0.00%) |
Sep 13, 2018 | 17.33 | 17.33 | 17.33 | 17.33 | 55,030 | +0.00(+0.00%) |
Sep 12, 2018 | 17.41 | 17.41 | 17.33 | 17.33 | 8,533 | +0.45(+2.67%) |
Sep 11, 2018 | 16.87 | 16.87 | 16.88 | 264 | +0.00(+0.02%) | |
Sep 10, 2018 | 16.98 | 16.98 | 16.87 | 16.87 | 462 | -0.71(-4.02%) |
Sep 07, 2018 | 17.58 | 17.93 | 17.23 | 17.58 | 5,403 | +0.20(+1.13%) |
Sep 06, 2018 | 18.20 | 18.28 | 16.88 | 17.38 | 17,402 | -0.20(-1.12%) |
Sep 05, 2018 | 18.14 | 18.14 | 17.20 | 17.58 | 11,550 | -0.70(-3.81%) |