Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.83 | 14.86 | 14.40 | 14.70 | 901,130 | -0.16(-1.07%) |
Nov 29, 2018 | 14.90 | 15.20 | 14.73 | 14.86 | 693,488 | +0.02(+0.14%) |
Nov 28, 2018 | 14.44 | 14.86 | 14.32 | 14.83 | 1,276,488 | +0.43(+2.99%) |
Nov 27, 2018 | 14.38 | 14.69 | 14.34 | 14.40 | 1,720,962 | -0.01(-0.04%) |
Nov 26, 2018 | 14.14 | 14.49 | 14.13 | 14.41 | 1,165,190 | +0.37(+2.61%) |
Nov 23, 2018 | 14.35 | 14.39 | 14.04 | 14.04 | 280,991 | -0.48(-3.33%) |
Nov 21, 2018 | 14.53 | 14.53 | 14.53 | 0 | +0.19(+1.30%) | |
Nov 20, 2018 | 14.72 | 14.73 | 14.31 | 14.34 | 1,198,569 | -0.52(-3.50%) |
Nov 19, 2018 | 14.69 | 15.23 | 14.64 | 14.86 | 900,422 | +0.11(+0.76%) |
Nov 16, 2018 | 14.62 | 14.81 | 14.32 | 14.75 | 828,859 | +0.12(+0.80%) |
Nov 15, 2018 | 14.87 | 15.12 | 14.46 | 14.63 | 1,123,708 | -0.29(-1.96%) |
Nov 14, 2018 | 14.98 | 15.11 | 14.72 | 14.93 | 1,539,812 | +0.14(+0.93%) |
Nov 13, 2018 | 14.95 | 15.26 | 14.67 | 14.79 | 851,300 | -0.20(-1.31%) |
Nov 12, 2018 | 15.05 | 15.12 | 14.79 | 14.98 | 666,113 | -0.04(-0.28%) |
Nov 09, 2018 | 14.97 | 15.09 | 14.49 | 15.03 | 742,096 | +0.05(+0.32%) |
Nov 08, 2018 | 15.06 | 15.43 | 14.92 | 14.98 | 907,894 | -0.14(-0.91%) |
Nov 07, 2018 | 15.42 | 15.42 | 15.01 | 15.12 | 1,033,045 | -0.11(-0.70%) |
Nov 06, 2018 | 15.41 | 15.55 | 15.07 | 15.22 | 769,207 | -0.27(-1.72%) |
Nov 05, 2018 | 15.49 | 16.02 | 15.45 | 15.49 | 2,609,140 | +0.15(+0.97%) |
Nov 02, 2018 | 15.65 | 15.74 | 15.17 | 15.34 | 1,218,257 | -0.20(-1.30%) |
Nov 01, 2018 | 15.99 | 16.17 | 15.42 | 15.54 | 1,276,557 | -0.48(-2.99%) |
Oct 31, 2018 | 15.99 | 16.40 | 15.96 | 16.02 | 1,484,199 | +0.15(+0.97%) |
Oct 30, 2018 | 15.97 | 16.20 | 15.61 | 15.87 | 1,252,267 | -0.19(-1.19%) |
Oct 29, 2018 | 16.31 | 16.50 | 15.87 | 16.06 | 1,378,531 | -0.13(-0.79%) |
Oct 26, 2018 | 16.51 | 16.51 | 16.04 | 16.18 | 1,230,490 | -0.47(-2.81%) |
Oct 25, 2018 | 16.74 | 16.81 | 16.44 | 16.65 | 951,902 | +0.07(+0.42%) |
Oct 24, 2018 | 16.99 | 17.08 | 16.55 | 16.58 | 1,707,669 | -0.35(-2.07%) |
Oct 23, 2018 | 17.26 | 17.26 | 16.74 | 16.93 | 955,544 | -0.48(-2.78%) |
Oct 22, 2018 | 17.57 | 17.66 | 17.27 | 17.42 | 1,451,009 | -0.05(-0.30%) |
Oct 19, 2018 | 17.62 | 17.76 | 17.39 | 17.47 | 1,597,304 | -0.16(-0.90%) |
Oct 18, 2018 | 17.63 | 17.83 | 17.56 | 17.63 | 1,427,847 | -0.07(-0.39%) |
Oct 17, 2018 | 18.02 | 18.04 | 17.62 | 17.70 | 898,884 | -0.33(-1.83%) |
Oct 16, 2018 | 17.27 | 18.04 | 17.27 | 18.03 | 1,177,920 | +0.64(+3.70%) |
Oct 15, 2018 | 17.49 | 17.84 | 17.37 | 17.39 | 819,740 | -0.08(-0.49%) |
Oct 12, 2018 | 17.69 | 18.04 | 17.21 | 17.47 | 1,886,764 | -0.18(-1.02%) |
Oct 11, 2018 | 17.89 | 18.35 | 17.59 | 17.65 | 2,281,400 | -0.43(-2.38%) |
Oct 10, 2018 | 17.61 | 18.25 | 17.54 | 18.08 | 2,297,208 | +0.05(+0.30%) |
Oct 09, 2018 | 16.01 | 18.04 | 16.01 | 18.03 | 6,484,832 | +2.36(+15.09%) |
Oct 08, 2018 | 15.78 | 15.95 | 15.63 | 15.66 | 1,318,358 | -0.14(-0.87%) |
Oct 05, 2018 | 15.63 | 15.89 | 15.60 | 15.80 | 380,740 | +0.16(+1.05%) |
Oct 04, 2018 | 15.62 | 15.72 | 15.50 | 15.64 | 614,315 | -0.01(-0.03%) |
Oct 03, 2018 | 15.56 | 15.76 | 15.52 | 15.64 | 776,948 | +0.14(+0.89%) |
Oct 02, 2018 | 15.51 | 15.63 | 15.41 | 15.50 | 677,763 | +0.03(+0.21%) |
Oct 01, 2018 | 15.31 | 15.54 | 15.27 | 15.47 | 1,464,432 | +0.24(+1.60%) |
Sep 28, 2018 | 15.17 | 15.46 | 15.08 | 15.23 | 1,176,287 | +0.03(+0.21%) |
Sep 27, 2018 | 15.01 | 15.24 | 15.01 | 15.20 | 482,225 | +0.11(+0.74%) |
Sep 26, 2018 | 15.46 | 15.49 | 15.04 | 15.08 | 1,218,708 | -0.43(-2.77%) |
Sep 25, 2018 | 15.92 | 15.92 | 15.49 | 15.51 | 1,067,502 | -0.34(-2.15%) |
Sep 24, 2018 | 16.02 | 16.12 | 15.65 | 15.86 | 1,107,520 | -0.11(-0.70%) |
Sep 21, 2018 | 16.21 | 16.21 | 15.92 | 15.97 | 1,273,778 | -0.19(-1.18%) |
Sep 20, 2018 | 16.13 | 16.25 | 16.07 | 16.16 | 412,069 | +0.05(+0.30%) |
Sep 19, 2018 | 16.24 | 16.24 | 16.05 | 16.11 | 606,983 | -0.11(-0.66%) |
Sep 18, 2018 | 15.91 | 16.38 | 15.86 | 16.22 | 691,688 | +0.36(+2.24%) |
Sep 17, 2018 | 15.94 | 16.02 | 15.81 | 15.86 | 396,132 | -0.12(-0.76%) |
Sep 14, 2018 | 16.34 | 16.34 | 15.75 | 15.98 | 1,036,450 | -0.33(-2.05%) |
Sep 13, 2018 | 16.04 | 16.32 | 15.99 | 16.32 | 953,364 | +0.28(+1.76%) |
Sep 12, 2018 | 15.97 | 16.15 | 15.89 | 16.04 | 2,373,926 | +0.10(+0.63%) |
Sep 11, 2018 | 15.88 | 16.04 | 15.81 | 15.93 | 732,429 | +0.03(+0.17%) |
Sep 10, 2018 | 15.77 | 15.97 | 15.77 | 15.91 | 761,031 | +0.23(+1.46%) |
Sep 07, 2018 | 15.66 | 15.76 | 15.53 | 15.68 | 1,095,546 | -0.01(-0.03%) |
Sep 06, 2018 | 15.81 | 15.87 | 15.61 | 15.68 | 955,634 | -0.13(-0.84%) |
Sep 05, 2018 | 15.71 | 15.83 | 15.54 | 15.82 | 922,303 | +0.11(+0.68%) |