Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.54 | 14.66 | 14.34 | 14.53 | 1,981,465 | -0.08(-0.57%) |
Nov 29, 2018 | 14.76 | 14.93 | 14.53 | 14.61 | 2,858,624 | +0.03(+0.19%) |
Nov 28, 2018 | 14.15 | 14.63 | 14.09 | 14.59 | 2,710,465 | +0.43(+3.07%) |
Nov 27, 2018 | 14.54 | 14.61 | 14.12 | 14.15 | 3,068,974 | -0.38(-2.61%) |
Nov 26, 2018 | 14.69 | 14.93 | 14.51 | 14.53 | 1,309,306 | -0.11(-0.76%) |
Nov 23, 2018 | 14.92 | 15.10 | 14.54 | 14.64 | 1,433,187 | -0.42(-2.76%) |
Nov 21, 2018 | 15.06 | 15.06 | 15.06 | 0 | +0.46(+3.16%) | |
Nov 20, 2018 | 14.91 | 14.91 | 14.37 | 14.60 | 2,758,932 | -0.20(-1.37%) |
Nov 19, 2018 | 14.88 | 15.21 | 14.73 | 14.80 | 3,252,518 | -0.10(-0.68%) |
Nov 16, 2018 | 14.26 | 15.01 | 14.23 | 14.90 | 5,899,126 | +0.67(+4.67%) |
Nov 15, 2018 | 14.61 | 14.97 | 13.93 | 14.24 | 5,200,736 | -0.54(-3.63%) |
Nov 14, 2018 | 14.40 | 14.97 | 14.37 | 14.77 | 3,908,260 | +0.25(+1.72%) |
Nov 13, 2018 | 14.64 | 14.80 | 14.18 | 14.52 | 2,292,077 | -0.08(-0.57%) |
Nov 12, 2018 | 14.95 | 14.96 | 14.45 | 14.61 | 2,640,886 | -0.43(-2.89%) |
Nov 09, 2018 | 14.96 | 15.10 | 14.67 | 15.04 | 2,723,814 | -0.09(-0.61%) |
Nov 08, 2018 | 15.08 | 15.29 | 15.00 | 15.13 | 2,412,252 | -0.03(-0.18%) |
Nov 07, 2018 | 15.46 | 15.46 | 15.14 | 15.16 | 2,547,625 | -0.18(-1.14%) |
Nov 06, 2018 | 15.46 | 15.58 | 15.24 | 15.34 | 1,749,045 | -0.14(-0.90%) |
Nov 05, 2018 | 15.81 | 15.84 | 15.31 | 15.47 | 2,635,616 | -0.37(-2.33%) |
Nov 02, 2018 | 15.82 | 15.84 | 15.54 | 15.84 | 2,414,337 | -0.02(-0.12%) |
Nov 01, 2018 | 15.52 | 15.98 | 15.49 | 15.86 | 2,955,116 | +0.68(+4.50%) |
Oct 31, 2018 | 15.16 | 15.22 | 14.95 | 15.18 | 2,531,621 | -0.14(-0.90%) |
Oct 30, 2018 | 15.05 | 15.36 | 14.96 | 15.32 | 1,837,357 | +0.18(+1.22%) |
Oct 29, 2018 | 15.10 | 15.60 | 15.04 | 15.13 | 2,552,823 | -0.02(-0.12%) |
Oct 26, 2018 | 15.02 | 15.42 | 14.89 | 15.15 | 4,262,976 | +0.18(+1.23%) |
Oct 25, 2018 | 15.62 | 15.74 | 14.91 | 14.97 | 4,513,652 | -0.73(-4.65%) |
Oct 24, 2018 | 16.01 | 16.14 | 15.67 | 15.70 | 2,920,938 | -0.28(-1.74%) |
Oct 23, 2018 | 16.21 | 16.32 | 15.83 | 15.97 | 2,630,244 | +0.13(+0.82%) |
Oct 22, 2018 | 15.99 | 16.00 | 15.67 | 15.84 | 2,604,968 | -0.24(-1.49%) |
Oct 19, 2018 | 16.20 | 16.31 | 16.00 | 16.08 | 1,667,866 | -0.09(-0.57%) |
Oct 18, 2018 | 16.08 | 16.47 | 16.04 | 16.18 | 2,506,012 | -0.06(-0.34%) |
Oct 17, 2018 | 16.31 | 16.44 | 16.04 | 16.23 | 2,585,451 | -0.03(-0.17%) |
Oct 16, 2018 | 16.44 | 16.45 | 16.07 | 16.26 | 2,689,300 | -0.02(-0.11%) |
Oct 15, 2018 | 16.29 | 16.63 | 16.22 | 16.28 | 3,650,104 | +0.22(+1.38%) |
Oct 12, 2018 | 16.44 | 16.57 | 15.82 | 16.06 | 4,335,285 | -0.55(-3.28%) |
Oct 11, 2018 | 16.10 | 16.75 | 15.91 | 16.60 | 4,999,647 | +0.66(+4.11%) |
Oct 10, 2018 | 16.14 | 16.17 | 15.69 | 15.95 | 3,170,638 | -0.01(-0.06%) |
Oct 09, 2018 | 15.84 | 16.06 | 15.63 | 15.95 | 3,039,773 | -0.09(-0.58%) |
Oct 08, 2018 | 15.56 | 16.07 | 15.52 | 16.05 | 2,315,322 | +0.30(+1.88%) |
Oct 05, 2018 | 15.80 | 15.91 | 15.62 | 15.75 | 2,806,298 | -0.04(-0.23%) |
Oct 04, 2018 | 15.79 | 15.89 | 15.56 | 15.79 | 2,709,204 | +0.07(+0.47%) |
Oct 03, 2018 | 15.96 | 16.10 | 15.62 | 15.71 | 2,817,275 | -0.25(-1.56%) |
Oct 02, 2018 | 16.00 | 16.21 | 15.91 | 15.96 | 3,020,664 | +0.13(+0.82%) |
Oct 01, 2018 | 16.13 | 16.14 | 15.66 | 15.83 | 2,670,512 | -0.33(-2.06%) |
Sep 28, 2018 | 16.06 | 16.37 | 15.97 | 16.17 | 3,811,803 | +0.24(+1.51%) |
Sep 27, 2018 | 16.17 | 16.31 | 15.90 | 15.93 | 5,048,225 | +0.54(+3.48%) |
Sep 26, 2018 | 15.47 | 15.70 | 15.32 | 15.39 | 5,857,017 | -0.14(-0.89%) |
Sep 25, 2018 | 15.69 | 15.82 | 15.50 | 15.53 | 2,865,482 | +0.06(+0.36%) |
Sep 24, 2018 | 15.73 | 15.85 | 15.42 | 15.47 | 2,866,458 | -0.16(-1.00%) |
Sep 21, 2018 | 15.51 | 15.89 | 15.41 | 15.63 | 3,189,600 | -0.08(-0.53%) |
Sep 20, 2018 | 15.70 | 15.79 | 15.50 | 15.71 | 4,713,813 | +0.20(+1.31%) |
Sep 19, 2018 | 15.44 | 15.60 | 15.10 | 15.51 | 3,113,842 | +0.24(+1.57%) |
Sep 18, 2018 | 15.22 | 15.63 | 15.12 | 15.27 | 4,886,283 | +0.21(+1.41%) |
Sep 17, 2018 | 14.98 | 15.15 | 14.73 | 15.06 | 3,182,475 | +0.32(+2.19%) |
Sep 14, 2018 | 14.62 | 14.85 | 14.57 | 14.73 | 2,656,593 | +0.14(+0.95%) |
Sep 13, 2018 | 14.90 | 14.94 | 14.56 | 14.60 | 3,112,713 | -0.10(-0.69%) |
Sep 12, 2018 | 14.19 | 14.85 | 14.05 | 14.70 | 3,771,122 | +0.49(+3.45%) |
Sep 11, 2018 | 14.15 | 14.30 | 14.02 | 14.21 | 2,497,340 | -0.03(-0.19%) |
Sep 10, 2018 | 14.72 | 14.81 | 14.22 | 14.24 | 4,767,148 | -0.48(-3.26%) |
Sep 07, 2018 | 14.60 | 14.84 | 14.42 | 14.72 | 4,771,628 | -0.03(-0.19%) |
Sep 06, 2018 | 14.97 | 15.11 | 14.62 | 14.74 | 2,665,842 | -0.13(-0.87%) |
Sep 05, 2018 | 15.22 | 15.24 | 14.78 | 14.87 | 3,338,173 | -0.28(-1.83%) |