Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.07 | 17.18 | 16.82 | 17.01 | 584,279 | -0.02(-0.11%) |
Nov 29, 2018 | 16.65 | 17.12 | 16.30 | 17.03 | 524,305 | +0.29(+1.73%) |
Nov 28, 2018 | 16.72 | 16.74 | 16.40 | 16.74 | 507,929 | +0.22(+1.34%) |
Nov 27, 2018 | 16.29 | 16.72 | 16.29 | 16.52 | 480,404 | +0.11(+0.65%) |
Nov 26, 2018 | 16.71 | 16.85 | 16.35 | 16.41 | 387,913 | -0.02(-0.12%) |
Nov 23, 2018 | 16.44 | 16.68 | 16.34 | 16.43 | 209,063 | -0.08(-0.47%) |
Nov 21, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.44(+2.76%) | |
Nov 20, 2018 | 16.38 | 16.72 | 15.99 | 16.06 | 650,485 | -0.59(-3.53%) |
Nov 19, 2018 | 16.81 | 17.02 | 16.58 | 16.65 | 356,217 | -0.22(-1.32%) |
Nov 16, 2018 | 16.68 | 17.00 | 16.68 | 16.87 | 591,534 | +0.14(+0.81%) |
Nov 15, 2018 | 16.49 | 16.79 | 16.30 | 16.74 | 572,251 | +0.19(+1.17%) |
Nov 14, 2018 | 16.91 | 17.03 | 16.47 | 16.55 | 783,708 | -0.30(-1.78%) |
Nov 13, 2018 | 16.91 | 17.22 | 16.79 | 16.84 | 1,089,020 | +0.01(+0.06%) |
Nov 12, 2018 | 16.37 | 17.42 | 15.80 | 16.84 | 1,151,903 | +0.58(+3.56%) |
Nov 09, 2018 | 17.73 | 17.79 | 15.87 | 16.26 | 1,693,963 | -0.86(-5.02%) |
Nov 08, 2018 | 17.07 | 17.24 | 16.50 | 17.12 | 1,059,685 | +0.04(+0.23%) |
Nov 07, 2018 | 17.01 | 17.21 | 16.99 | 17.08 | 426,737 | +0.10(+0.57%) |
Nov 06, 2018 | 16.85 | 17.02 | 16.70 | 16.98 | 348,644 | +0.17(+1.03%) |
Nov 05, 2018 | 16.57 | 16.96 | 16.57 | 16.81 | 373,287 | +0.22(+1.34%) |
Nov 02, 2018 | 16.72 | 17.09 | 16.39 | 16.58 | 422,894 | -0.12(-0.69%) |
Nov 01, 2018 | 16.50 | 16.89 | 16.42 | 16.70 | 572,105 | +0.47(+2.91%) |
Oct 31, 2018 | 16.19 | 16.67 | 16.07 | 16.23 | 544,184 | +0.28(+1.75%) |
Oct 30, 2018 | 15.47 | 16.21 | 15.47 | 15.95 | 691,772 | +0.56(+3.64%) |
Oct 29, 2018 | 15.74 | 15.98 | 15.12 | 15.39 | 475,179 | +0.00(+0.00%) |
Oct 26, 2018 | 15.50 | 15.69 | 15.20 | 15.39 | 322,457 | -0.40(-2.51%) |
Oct 25, 2018 | 15.74 | 15.95 | 15.59 | 15.78 | 327,446 | +0.28(+1.80%) |
Oct 24, 2018 | 16.66 | 16.71 | 15.42 | 15.50 | 454,416 | -1.15(-6.89%) |
Oct 23, 2018 | 16.64 | 16.92 | 16.20 | 16.65 | 711,468 | -0.32(-1.88%) |
Oct 22, 2018 | 16.78 | 17.56 | 16.75 | 16.97 | 1,170,602 | +0.36(+2.15%) |
Oct 19, 2018 | 16.40 | 16.74 | 16.35 | 16.61 | 617,447 | +0.15(+0.94%) |
Oct 18, 2018 | 16.14 | 16.60 | 16.14 | 16.46 | 602,612 | +0.35(+2.16%) |
Oct 17, 2018 | 16.22 | 16.29 | 15.91 | 16.11 | 315,909 | +0.13(+0.78%) |
Oct 16, 2018 | 15.90 | 16.08 | 15.75 | 15.99 | 532,790 | +0.20(+1.28%) |
Oct 15, 2018 | 15.51 | 15.96 | 15.51 | 15.78 | 302,330 | +0.22(+1.43%) |
Oct 12, 2018 | 15.70 | 15.76 | 15.35 | 15.56 | 295,922 | +0.09(+0.56%) |
Oct 11, 2018 | 15.76 | 15.92 | 15.41 | 15.48 | 456,748 | -0.31(-1.96%) |
Oct 10, 2018 | 16.38 | 16.56 | 15.76 | 15.78 | 500,371 | -0.43(-2.68%) |
Oct 09, 2018 | 16.18 | 16.43 | 16.09 | 16.22 | 464,811 | +0.09(+0.54%) |
Oct 08, 2018 | 15.57 | 16.25 | 15.57 | 16.13 | 815,402 | +0.47(+3.02%) |
Oct 05, 2018 | 15.78 | 16.03 | 15.57 | 15.66 | 297,684 | -0.16(-1.04%) |
Oct 04, 2018 | 15.82 | 15.99 | 15.75 | 15.82 | 368,051 | +0.00(+0.00%) |
Oct 03, 2018 | 15.77 | 16.02 | 15.73 | 15.82 | 578,411 | +0.14(+0.92%) |
Oct 02, 2018 | 15.72 | 15.90 | 15.47 | 15.68 | 556,193 | +0.01(+0.06%) |
Oct 01, 2018 | 15.96 | 16.08 | 15.58 | 15.67 | 367,601 | -0.25(-1.58%) |
Sep 28, 2018 | 15.84 | 15.96 | 15.75 | 15.92 | 451,917 | +0.02(+0.12%) |
Sep 27, 2018 | 15.77 | 16.05 | 15.66 | 15.90 | 738,279 | +0.28(+1.79%) |
Sep 26, 2018 | 15.76 | 15.95 | 15.60 | 15.62 | 558,971 | -0.08(-0.49%) |
Sep 25, 2018 | 15.63 | 15.80 | 15.54 | 15.70 | 309,989 | +0.11(+0.68%) |
Sep 24, 2018 | 15.75 | 15.81 | 15.52 | 15.59 | 524,841 | -0.20(-1.28%) |
Sep 21, 2018 | 16.00 | 16.24 | 15.77 | 15.79 | 789,922 | -0.17(-1.09%) |
Sep 20, 2018 | 16.08 | 16.32 | 15.95 | 15.97 | 638,820 | +0.00(+0.00%) |
Sep 19, 2018 | 15.69 | 16.03 | 15.60 | 15.97 | 814,391 | +0.33(+2.10%) |
Sep 18, 2018 | 15.71 | 15.76 | 15.46 | 15.64 | 352,106 | -0.06(-0.37%) |
Sep 17, 2018 | 15.82 | 15.86 | 15.66 | 15.70 | 377,398 | -0.09(-0.55%) |
Sep 14, 2018 | 15.55 | 15.92 | 15.55 | 15.78 | 363,399 | +0.29(+1.87%) |
Sep 13, 2018 | 15.32 | 15.63 | 15.32 | 15.49 | 367,364 | +0.18(+1.20%) |
Sep 12, 2018 | 14.43 | 15.44 | 14.36 | 15.31 | 604,372 | +0.88(+6.13%) |
Sep 11, 2018 | 14.41 | 14.48 | 14.21 | 14.43 | 235,182 | -0.03(-0.20%) |
Sep 10, 2018 | 14.65 | 14.86 | 14.41 | 14.46 | 266,972 | -0.12(-0.86%) |
Sep 07, 2018 | 14.28 | 14.61 | 14.27 | 14.58 | 260,878 | +0.26(+1.81%) |
Sep 06, 2018 | 14.59 | 14.89 | 14.30 | 14.32 | 259,815 | -0.32(-2.17%) |
Sep 05, 2018 | 14.19 | 14.65 | 14.10 | 14.64 | 403,612 | +0.39(+2.77%) |