Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.20 | 16.20 | 15.51 | 15.96 | 138,900 | -0.21(-1.30%) |
Nov 29, 2018 | 15.86 | 16.32 | 15.23 | 16.17 | 207,046 | +0.36(+2.28%) |
Nov 28, 2018 | 15.16 | 15.89 | 14.92 | 15.81 | 190,325 | +0.90(+6.04%) |
Nov 27, 2018 | 15.63 | 15.63 | 14.86 | 14.91 | 219,626 | -0.92(-5.81%) |
Nov 26, 2018 | 15.37 | 15.91 | 15.02 | 15.83 | 308,743 | +0.71(+4.70%) |
Nov 23, 2018 | 14.97 | 15.34 | 14.64 | 15.12 | 83,400 | +0.06(+0.40%) |
Nov 21, 2018 | 15.06 | 15.06 | 15.06 | 0 | +0.89(+6.28%) | |
Nov 20, 2018 | 14.30 | 14.53 | 13.28 | 14.17 | 708,721 | -0.50(-3.41%) |
Nov 19, 2018 | 16.34 | 16.36 | 14.44 | 14.67 | 812,541 | -1.70(-10.38%) |
Nov 16, 2018 | 15.81 | 16.74 | 15.60 | 16.37 | 164,500 | +0.39(+2.44%) |
Nov 15, 2018 | 15.50 | 16.46 | 15.48 | 15.98 | 216,067 | +0.48(+3.10%) |
Nov 14, 2018 | 16.31 | 16.38 | 15.16 | 15.50 | 305,678 | -0.57(-3.55%) |
Nov 13, 2018 | 16.28 | 16.45 | 15.47 | 16.07 | 243,473 | -0.10(-0.62%) |
Nov 12, 2018 | 17.24 | 17.40 | 15.94 | 16.17 | 255,521 | -1.13(-6.53%) |
Nov 09, 2018 | 17.68 | 17.70 | 16.44 | 17.30 | 204,300 | -0.54(-3.03%) |
Nov 08, 2018 | 16.98 | 18.06 | 16.98 | 17.84 | 299,909 | +1.00(+5.94%) |
Nov 07, 2018 | 16.43 | 16.98 | 16.31 | 16.84 | 218,987 | +0.64(+3.95%) |
Nov 06, 2018 | 16.27 | 16.63 | 15.84 | 16.20 | 176,949 | -0.05(-0.31%) |
Nov 05, 2018 | 16.53 | 16.53 | 15.80 | 16.25 | 164,275 | -0.28(-1.69%) |
Nov 02, 2018 | 16.67 | 16.90 | 16.33 | 16.53 | 201,700 | -0.15(-0.90%) |
Nov 01, 2018 | 16.32 | 16.85 | 16.23 | 16.68 | 406,855 | +0.45(+2.77%) |
Oct 31, 2018 | 16.24 | 17.04 | 16.04 | 16.23 | 488,829 | +0.29(+1.82%) |
Oct 30, 2018 | 16.36 | 16.68 | 15.43 | 15.94 | 344,067 | -0.52(-3.16%) |
Oct 29, 2018 | 17.45 | 17.45 | 16.20 | 16.46 | 320,848 | -0.37(-2.20%) |
Oct 26, 2018 | 16.95 | 17.37 | 16.41 | 16.83 | 392,600 | -0.47(-2.72%) |
Oct 25, 2018 | 17.23 | 18.00 | 16.88 | 17.30 | 290,088 | +0.28(+1.65%) |
Oct 24, 2018 | 17.13 | 17.52 | 16.83 | 17.02 | 188,720 | -0.11(-0.64%) |
Oct 23, 2018 | 16.96 | 17.31 | 16.50 | 17.13 | 291,432 | -0.23(-1.32%) |
Oct 22, 2018 | 17.92 | 18.37 | 16.94 | 17.36 | 362,411 | -0.46(-2.58%) |
Oct 19, 2018 | 18.45 | 18.76 | 17.60 | 17.82 | 621,300 | -0.44(-2.41%) |
Oct 18, 2018 | 18.56 | 18.91 | 17.68 | 18.26 | 257,364 | -0.51(-2.72%) |
Oct 17, 2018 | 19.33 | 19.33 | 18.50 | 18.77 | 151,906 | -0.56(-2.90%) |
Oct 16, 2018 | 18.47 | 19.39 | 18.19 | 19.33 | 279,109 | +1.06(+5.80%) |
Oct 15, 2018 | 18.72 | 18.94 | 18.09 | 18.27 | 227,902 | -0.61(-3.23%) |
Oct 12, 2018 | 18.13 | 19.04 | 17.78 | 18.88 | 514,100 | +1.09(+6.13%) |
Oct 11, 2018 | 16.66 | 18.72 | 16.13 | 17.79 | 890,465 | +0.95(+5.64%) |
Oct 10, 2018 | 17.32 | 17.32 | 16.06 | 16.84 | 589,977 | -0.51(-2.94%) |
Oct 09, 2018 | 18.13 | 18.40 | 17.15 | 17.35 | 413,643 | -0.93(-5.09%) |
Oct 08, 2018 | 18.91 | 19.25 | 17.41 | 18.28 | 585,368 | -0.80(-4.19%) |
Oct 05, 2018 | 20.12 | 20.12 | 18.90 | 19.08 | 666,300 | -0.95(-4.74%) |
Oct 04, 2018 | 20.64 | 20.83 | 19.50 | 20.03 | 534,662 | -0.69(-3.33%) |
Oct 03, 2018 | 21.36 | 21.45 | 20.52 | 20.72 | 284,320 | -0.45(-2.13%) |
Oct 02, 2018 | 20.93 | 21.42 | 20.76 | 21.17 | 163,795 | +0.06(+0.28%) |
Oct 01, 2018 | 21.61 | 22.00 | 20.83 | 21.11 | 610,276 | -0.34(-1.59%) |
Sep 28, 2018 | 21.09 | 21.71 | 20.56 | 21.45 | 465,500 | +0.33(+1.56%) |
Sep 27, 2018 | 21.78 | 22.75 | 20.88 | 21.12 | 716,925 | -0.59(-2.72%) |
Sep 26, 2018 | 20.55 | 21.98 | 20.40 | 21.71 | 592,807 | +1.13(+5.49%) |
Sep 25, 2018 | 20.47 | 21.27 | 19.84 | 20.58 | 1,077,807 | +0.21(+1.03%) |
Sep 24, 2018 | 20.50 | 20.74 | 20.09 | 20.37 | 705,788 | -0.15(-0.73%) |
Sep 21, 2018 | 21.30 | 21.47 | 20.17 | 20.52 | 1,779,300 | -1.00(-4.65%) |
Sep 20, 2018 | 20.75 | 22.05 | 20.75 | 21.52 | 411,989 | +0.80(+3.86%) |
Sep 19, 2018 | 21.37 | 21.68 | 20.62 | 20.72 | 834,632 | -0.71(-3.31%) |
Sep 18, 2018 | 21.12 | 21.89 | 21.07 | 21.43 | 436,403 | +0.24(+1.13%) |
Sep 17, 2018 | 21.92 | 22.31 | 20.50 | 21.19 | 816,564 | -0.79(-3.59%) |
Sep 14, 2018 | 21.50 | 23.21 | 21.50 | 21.98 | 566,300 | +0.43(+2.00%) |
Sep 13, 2018 | 20.29 | 21.70 | 20.05 | 21.55 | 430,432 | +1.45(+7.21%) |
Sep 12, 2018 | 21.13 | 21.59 | 20.09 | 20.10 | 782,658 | -1.12(-5.28%) |
Sep 11, 2018 | 20.59 | 21.78 | 20.30 | 21.22 | 777,046 | +0.75(+3.66%) |
Sep 10, 2018 | 19.29 | 20.85 | 19.00 | 20.47 | 1,674,791 | +1.21(+6.28%) |
Sep 07, 2018 | 23.20 | 27.10 | 19.06 | 19.26 | 5,915,300 | -2.46(-11.33%) |
Sep 06, 2018 | 20.90 | 21.86 | 20.71 | 21.72 | 575,635 | +0.81(+3.87%) |
Sep 05, 2018 | 22.06 | 22.30 | 20.61 | 20.91 | 534,031 | -1.17(-5.30%) |