Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.09 | 15.35 | 14.88 | 14.97 | 267,889 | -0.25(-1.64%) |
Nov 29, 2018 | 14.86 | 15.41 | 14.86 | 15.22 | 322,167 | +0.36(+2.40%) |
Nov 28, 2018 | 15.04 | 15.14 | 14.76 | 14.86 | 294,548 | -0.23(-1.53%) |
Nov 27, 2018 | 15.06 | 15.42 | 14.82 | 15.09 | 410,503 | +0.07(+0.47%) |
Nov 26, 2018 | 15.29 | 15.48 | 14.91 | 15.02 | 400,438 | +0.04(+0.24%) |
Nov 23, 2018 | 15.00 | 15.20 | 14.78 | 14.98 | 327,663 | -0.65(-4.14%) |
Nov 21, 2018 | 15.63 | 15.63 | 15.63 | 0 | +0.90(+6.09%) | |
Nov 20, 2018 | 15.30 | 15.69 | 14.63 | 14.73 | 553,824 | -1.02(-6.48%) |
Nov 19, 2018 | 16.10 | 16.25 | 15.59 | 15.76 | 390,670 | -0.34(-2.14%) |
Nov 16, 2018 | 15.32 | 16.43 | 15.20 | 16.10 | 506,481 | +1.06(+7.07%) |
Nov 15, 2018 | 14.57 | 15.04 | 14.45 | 15.04 | 543,293 | +0.17(+1.16%) |
Nov 14, 2018 | 15.45 | 15.55 | 14.71 | 14.87 | 594,433 | -0.12(-0.79%) |
Nov 13, 2018 | 17.06 | 17.39 | 14.41 | 14.98 | 1,429,319 | -2.24(-13.03%) |
Nov 12, 2018 | 17.12 | 17.76 | 16.80 | 17.23 | 422,549 | +0.07(+0.42%) |
Nov 09, 2018 | 18.39 | 18.39 | 16.69 | 17.16 | 1,069,705 | -1.35(-7.31%) |
Nov 08, 2018 | 19.20 | 19.25 | 18.47 | 18.51 | 384,817 | -0.81(-4.18%) |
Nov 07, 2018 | 18.98 | 19.49 | 18.98 | 19.32 | 246,045 | +0.59(+3.17%) |
Nov 06, 2018 | 19.04 | 19.33 | 18.68 | 18.73 | 196,375 | -0.47(-2.44%) |
Nov 05, 2018 | 18.74 | 19.28 | 18.71 | 19.19 | 211,822 | +0.54(+2.90%) |
Nov 02, 2018 | 18.50 | 18.87 | 18.42 | 18.65 | 162,484 | +0.18(+1.00%) |
Nov 01, 2018 | 18.71 | 19.04 | 18.42 | 18.47 | 322,610 | -0.32(-1.71%) |
Oct 31, 2018 | 18.60 | 19.29 | 18.60 | 18.79 | 333,866 | +0.19(+1.02%) |
Oct 30, 2018 | 18.14 | 18.63 | 17.99 | 18.60 | 222,930 | +0.20(+1.10%) |
Oct 29, 2018 | 18.46 | 18.79 | 18.17 | 18.40 | 225,591 | -0.07(-0.35%) |
Oct 26, 2018 | 18.11 | 18.82 | 18.06 | 18.46 | 325,138 | -0.21(-1.14%) |
Oct 25, 2018 | 18.13 | 18.90 | 17.91 | 18.68 | 395,365 | +0.60(+3.32%) |
Oct 24, 2018 | 19.82 | 19.84 | 18.05 | 18.08 | 861,868 | -1.56(-7.95%) |
Oct 23, 2018 | 19.30 | 19.97 | 18.42 | 19.64 | 758,127 | -0.19(-0.96%) |
Oct 22, 2018 | 20.59 | 20.63 | 19.78 | 19.83 | 613,732 | -0.54(-2.65%) |
Oct 19, 2018 | 20.72 | 20.72 | 19.63 | 20.37 | 565,245 | +0.36(+1.78%) |
Oct 18, 2018 | 20.56 | 20.67 | 19.60 | 20.01 | 560,367 | -0.84(-4.02%) |
Oct 17, 2018 | 20.79 | 20.96 | 20.29 | 20.85 | 385,698 | +0.07(+0.31%) |
Oct 16, 2018 | 19.72 | 20.80 | 19.68 | 20.79 | 511,015 | +1.03(+5.23%) |
Oct 15, 2018 | 20.52 | 20.98 | 19.53 | 19.75 | 963,790 | -1.05(-5.05%) |
Oct 12, 2018 | 20.67 | 21.11 | 20.27 | 20.80 | 1,245,908 | +0.77(+3.82%) |
Oct 11, 2018 | 20.09 | 20.73 | 20.00 | 20.04 | 788,497 | -0.31(-1.52%) |
Oct 10, 2018 | 21.05 | 21.05 | 20.15 | 20.35 | 809,613 | -0.55(-2.65%) |
Oct 09, 2018 | 20.15 | 21.19 | 20.08 | 20.90 | 911,494 | +0.68(+3.36%) |
Oct 08, 2018 | 21.26 | 21.26 | 20.00 | 20.22 | 832,497 | -0.69(-3.31%) |
Oct 05, 2018 | 20.37 | 20.93 | 20.34 | 20.91 | 394,651 | +0.50(+2.43%) |
Oct 04, 2018 | 21.14 | 21.19 | 19.81 | 20.42 | 728,983 | -0.52(-2.48%) |
Oct 03, 2018 | 21.06 | 21.27 | 20.67 | 20.94 | 615,364 | -0.06(-0.30%) |
Oct 02, 2018 | 20.28 | 21.23 | 20.20 | 21.00 | 986,224 | +0.85(+4.20%) |
Oct 01, 2018 | 19.74 | 20.46 | 19.68 | 20.15 | 531,543 | +0.47(+2.38%) |
Sep 28, 2018 | 19.20 | 19.71 | 19.08 | 19.68 | 233,115 | +0.49(+2.53%) |
Sep 27, 2018 | 19.57 | 19.65 | 19.03 | 19.20 | 414,846 | -0.23(-1.18%) |
Sep 26, 2018 | 19.57 | 19.77 | 19.37 | 19.43 | 326,412 | -0.03(-0.15%) |
Sep 25, 2018 | 19.26 | 19.49 | 19.11 | 19.46 | 355,221 | +0.46(+2.41%) |
Sep 24, 2018 | 19.14 | 19.26 | 18.88 | 19.00 | 294,921 | +0.09(+0.45%) |
Sep 21, 2018 | 18.80 | 19.20 | 18.66 | 18.91 | 537,636 | +0.23(+1.22%) |
Sep 20, 2018 | 18.68 | 18.80 | 18.34 | 18.68 | 271,023 | -0.06(-0.30%) |
Sep 19, 2018 | 18.57 | 18.86 | 18.45 | 18.74 | 237,849 | +0.43(+2.34%) |
Sep 18, 2018 | 18.06 | 18.57 | 18.06 | 18.31 | 273,697 | +0.34(+1.91%) |
Sep 17, 2018 | 18.80 | 19.43 | 17.34 | 17.97 | 1,265,840 | -0.91(-4.84%) |
Sep 14, 2018 | 18.57 | 19.26 | 18.57 | 18.88 | 459,930 | +0.31(+1.69%) |
Sep 13, 2018 | 18.03 | 18.68 | 18.03 | 18.57 | 417,429 | +0.51(+2.85%) |
Sep 12, 2018 | 17.83 | 18.34 | 17.83 | 18.06 | 507,285 | +0.26(+1.44%) |
Sep 11, 2018 | 17.74 | 18.03 | 17.67 | 17.80 | 384,742 | +0.20(+1.14%) |
Sep 10, 2018 | 17.48 | 17.80 | 17.43 | 17.60 | 308,694 | +0.23(+1.32%) |
Sep 07, 2018 | 17.14 | 17.43 | 17.06 | 17.37 | 231,715 | +0.17(+1.00%) |
Sep 06, 2018 | 17.28 | 17.66 | 17.08 | 17.20 | 242,372 | -0.14(-0.82%) |
Sep 05, 2018 | 17.66 | 17.71 | 17.26 | 17.34 | 309,781 | -0.37(-2.10%) |