Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.58 | 14.70 | 14.38 | 14.57 | 1,975,818 | -0.08(-0.57%) |
Nov 29, 2018 | 14.81 | 14.97 | 14.57 | 14.66 | 2,850,478 | +0.03(+0.19%) |
Nov 28, 2018 | 14.19 | 14.68 | 14.13 | 14.63 | 2,702,741 | +0.44(+3.07%) |
Nov 27, 2018 | 14.58 | 14.66 | 14.16 | 14.19 | 3,060,229 | -0.38(-2.61%) |
Nov 26, 2018 | 14.73 | 14.97 | 14.55 | 14.57 | 1,305,575 | -0.11(-0.76%) |
Nov 23, 2018 | 14.96 | 15.15 | 14.58 | 14.68 | 1,429,103 | -0.42(-2.76%) |
Nov 21, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.46(+3.16%) | |
Nov 20, 2018 | 14.95 | 14.95 | 14.42 | 14.64 | 2,751,070 | -0.20(-1.37%) |
Nov 19, 2018 | 14.93 | 15.25 | 14.77 | 14.84 | 3,243,249 | -0.10(-0.68%) |
Nov 16, 2018 | 14.30 | 15.05 | 14.27 | 14.94 | 5,882,316 | +0.67(+4.67%) |
Nov 15, 2018 | 14.65 | 15.01 | 13.97 | 14.28 | 5,185,916 | -0.54(-3.63%) |
Nov 14, 2018 | 14.44 | 15.01 | 14.42 | 14.81 | 3,897,122 | +0.25(+1.72%) |
Nov 13, 2018 | 14.68 | 14.84 | 14.22 | 14.56 | 2,285,546 | -0.08(-0.57%) |
Nov 12, 2018 | 14.99 | 15.00 | 14.49 | 14.65 | 2,633,361 | -0.44(-2.89%) |
Nov 09, 2018 | 15.00 | 15.14 | 14.71 | 15.08 | 2,716,052 | -0.09(-0.61%) |
Nov 08, 2018 | 15.12 | 15.33 | 15.05 | 15.18 | 2,405,378 | -0.03(-0.18%) |
Nov 07, 2018 | 15.50 | 15.50 | 15.18 | 15.20 | 2,540,365 | -0.18(-1.14%) |
Nov 06, 2018 | 15.51 | 15.63 | 15.29 | 15.38 | 1,744,061 | -0.14(-0.90%) |
Nov 05, 2018 | 15.85 | 15.89 | 15.35 | 15.52 | 2,628,105 | -0.37(-2.33%) |
Nov 02, 2018 | 15.87 | 15.89 | 15.59 | 15.89 | 2,407,457 | -0.02(-0.12%) |
Nov 01, 2018 | 15.56 | 16.03 | 15.54 | 15.91 | 2,946,695 | +0.69(+4.50%) |
Oct 31, 2018 | 15.20 | 15.27 | 14.99 | 15.22 | 2,524,407 | -0.14(-0.90%) |
Oct 30, 2018 | 15.09 | 15.41 | 15.00 | 15.36 | 1,832,121 | +0.19(+1.22%) |
Oct 29, 2018 | 15.14 | 15.64 | 15.08 | 15.18 | 2,545,549 | -0.02(-0.12%) |
Oct 26, 2018 | 15.06 | 15.47 | 14.93 | 15.19 | 4,250,828 | +0.19(+1.23%) |
Oct 25, 2018 | 15.67 | 15.79 | 14.95 | 15.01 | 4,500,789 | -0.73(-4.65%) |
Oct 24, 2018 | 16.06 | 16.19 | 15.71 | 15.74 | 2,912,615 | -0.28(-1.73%) |
Oct 23, 2018 | 16.26 | 16.37 | 15.88 | 16.02 | 2,622,748 | +0.13(+0.82%) |
Oct 22, 2018 | 16.04 | 16.05 | 15.71 | 15.89 | 2,597,545 | -0.24(-1.49%) |
Oct 19, 2018 | 16.25 | 16.35 | 16.05 | 16.13 | 1,663,114 | -0.09(-0.57%) |
Oct 18, 2018 | 16.13 | 16.51 | 16.08 | 16.22 | 2,498,871 | -0.06(-0.34%) |
Oct 17, 2018 | 16.35 | 16.49 | 16.08 | 16.28 | 2,578,083 | -0.03(-0.17%) |
Oct 16, 2018 | 16.49 | 16.50 | 16.12 | 16.31 | 2,681,636 | -0.02(-0.11%) |
Oct 15, 2018 | 16.33 | 16.68 | 16.27 | 16.32 | 3,639,702 | +0.22(+1.38%) |
Oct 12, 2018 | 16.49 | 16.62 | 15.87 | 16.10 | 4,322,931 | -0.55(-3.28%) |
Oct 11, 2018 | 16.15 | 16.80 | 15.95 | 16.65 | 4,985,400 | +0.66(+4.11%) |
Oct 10, 2018 | 16.19 | 16.21 | 15.73 | 15.99 | 3,161,602 | -0.01(-0.06%) |
Oct 09, 2018 | 15.89 | 16.10 | 15.68 | 16.00 | 3,031,110 | -0.09(-0.58%) |
Oct 08, 2018 | 15.60 | 16.11 | 15.56 | 16.09 | 2,308,724 | +0.30(+1.88%) |
Oct 05, 2018 | 15.84 | 15.95 | 15.67 | 15.80 | 2,798,301 | -0.04(-0.23%) |
Oct 04, 2018 | 15.83 | 15.94 | 15.60 | 15.83 | 2,701,484 | +0.07(+0.47%) |
Oct 03, 2018 | 16.01 | 16.15 | 15.67 | 15.76 | 2,809,246 | -0.25(-1.56%) |
Oct 02, 2018 | 16.05 | 16.26 | 15.95 | 16.01 | 3,012,056 | +0.13(+0.82%) |
Oct 01, 2018 | 16.18 | 16.19 | 15.71 | 15.88 | 2,662,902 | -0.33(-2.06%) |
Sep 28, 2018 | 16.10 | 16.41 | 16.02 | 16.21 | 3,800,941 | +0.24(+1.51%) |
Sep 27, 2018 | 16.21 | 16.35 | 15.94 | 15.97 | 5,033,840 | +0.54(+3.48%) |
Sep 26, 2018 | 15.52 | 15.75 | 15.36 | 15.43 | 5,840,327 | -0.14(-0.89%) |
Sep 25, 2018 | 15.73 | 15.87 | 15.54 | 15.57 | 2,857,317 | +0.06(+0.36%) |
Sep 24, 2018 | 15.78 | 15.90 | 15.47 | 15.52 | 2,858,289 | -0.16(-1.00%) |
Sep 21, 2018 | 15.56 | 15.94 | 15.45 | 15.68 | 3,180,511 | -0.08(-0.53%) |
Sep 20, 2018 | 15.75 | 15.84 | 15.55 | 15.76 | 4,700,380 | +0.20(+1.31%) |
Sep 19, 2018 | 15.48 | 15.65 | 15.15 | 15.56 | 3,104,968 | +0.24(+1.57%) |
Sep 18, 2018 | 15.27 | 15.68 | 15.17 | 15.31 | 4,872,358 | +0.21(+1.41%) |
Sep 17, 2018 | 15.03 | 15.19 | 14.78 | 15.10 | 3,173,407 | +0.32(+2.19%) |
Sep 14, 2018 | 14.67 | 14.90 | 14.61 | 14.78 | 2,649,023 | +0.14(+0.95%) |
Sep 13, 2018 | 14.94 | 14.98 | 14.61 | 14.64 | 3,103,842 | -0.10(-0.69%) |
Sep 12, 2018 | 14.23 | 14.89 | 14.09 | 14.74 | 3,760,375 | +0.49(+3.45%) |
Sep 11, 2018 | 14.19 | 14.34 | 14.06 | 14.25 | 2,490,224 | -0.03(-0.19%) |
Sep 10, 2018 | 14.76 | 14.85 | 14.26 | 14.28 | 4,753,564 | -0.48(-3.26%) |
Sep 07, 2018 | 14.64 | 14.88 | 14.46 | 14.76 | 4,758,030 | -0.03(-0.19%) |
Sep 06, 2018 | 15.01 | 15.15 | 14.66 | 14.79 | 2,658,245 | -0.13(-0.87%) |
Sep 05, 2018 | 15.27 | 15.29 | 14.82 | 14.92 | 3,328,661 | -0.28(-1.83%) |