Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.38 | 16.59 | 16.22 | 16.50 | 646,400 | +0.00(+0.00%) |
Nov 29, 2018 | 16.42 | 16.56 | 16.05 | 16.50 | 1,422,853 | -0.04(-0.24%) |
Nov 28, 2018 | 15.98 | 16.56 | 15.62 | 16.54 | 763,052 | +0.67(+4.22%) |
Nov 27, 2018 | 16.34 | 16.41 | 15.81 | 15.87 | 670,939 | -0.55(-3.35%) |
Nov 26, 2018 | 16.37 | 16.84 | 16.36 | 16.42 | 1,108,762 | +0.29(+1.80%) |
Nov 23, 2018 | 15.93 | 16.41 | 15.91 | 16.13 | 259,200 | +0.04(+0.25%) |
Nov 21, 2018 | 16.09 | 16.09 | 16.09 | 0 | +0.47(+3.01%) | |
Nov 20, 2018 | 16.13 | 16.45 | 15.51 | 15.62 | 774,333 | -0.69(-4.23%) |
Nov 19, 2018 | 16.91 | 17.12 | 16.27 | 16.31 | 771,448 | -0.68(-4.00%) |
Nov 16, 2018 | 16.25 | 17.24 | 16.13 | 16.99 | 1,247,600 | +0.54(+3.28%) |
Nov 15, 2018 | 16.50 | 16.60 | 15.01 | 16.45 | 2,643,349 | -0.87(-5.02%) |
Nov 14, 2018 | 17.63 | 18.49 | 16.17 | 17.32 | 1,940,385 | +0.51(+3.03%) |
Nov 13, 2018 | 16.95 | 17.45 | 16.68 | 16.81 | 755,124 | -0.08(-0.47%) |
Nov 12, 2018 | 17.09 | 17.31 | 16.77 | 16.89 | 554,849 | -0.19(-1.11%) |
Nov 09, 2018 | 17.49 | 17.65 | 16.89 | 17.08 | 731,600 | -0.56(-3.17%) |
Nov 08, 2018 | 17.73 | 17.94 | 17.54 | 17.64 | 822,065 | -0.15(-0.84%) |
Nov 07, 2018 | 17.65 | 17.81 | 16.98 | 17.79 | 823,488 | +0.29(+1.66%) |
Nov 06, 2018 | 17.14 | 17.61 | 17.14 | 17.50 | 1,150,817 | +0.38(+2.22%) |
Nov 05, 2018 | 16.87 | 17.33 | 16.83 | 17.12 | 772,626 | +0.23(+1.36%) |
Nov 02, 2018 | 17.66 | 17.81 | 16.65 | 16.89 | 1,179,800 | -0.71(-4.03%) |
Nov 01, 2018 | 17.10 | 17.87 | 17.00 | 17.60 | 1,351,339 | +0.61(+3.59%) |
Oct 31, 2018 | 16.75 | 17.05 | 16.46 | 16.99 | 1,354,669 | +0.60(+3.66%) |
Oct 30, 2018 | 16.06 | 16.44 | 15.81 | 16.39 | 1,261,232 | +0.34(+2.12%) |
Oct 29, 2018 | 16.40 | 17.18 | 15.80 | 16.05 | 717,603 | -0.02(-0.12%) |
Oct 26, 2018 | 15.82 | 16.37 | 15.54 | 16.07 | 1,192,100 | -0.04(-0.25%) |
Oct 25, 2018 | 15.97 | 16.37 | 15.89 | 16.11 | 972,137 | +0.41(+2.61%) |
Oct 24, 2018 | 17.08 | 17.10 | 15.65 | 15.70 | 1,624,297 | -1.48(-8.61%) |
Oct 23, 2018 | 16.30 | 17.42 | 16.06 | 17.18 | 1,580,375 | +0.49(+2.94%) |
Oct 22, 2018 | 16.86 | 17.15 | 16.62 | 16.69 | 1,011,588 | -0.13(-0.77%) |
Oct 19, 2018 | 17.01 | 17.43 | 16.74 | 16.82 | 982,200 | -0.50(-2.89%) |
Oct 18, 2018 | 17.60 | 17.75 | 17.10 | 17.32 | 1,626,636 | -0.41(-2.31%) |
Oct 17, 2018 | 18.30 | 18.34 | 17.58 | 17.73 | 1,057,508 | -0.64(-3.48%) |
Oct 16, 2018 | 18.23 | 18.59 | 17.98 | 18.37 | 1,924,268 | +0.35(+1.94%) |
Oct 15, 2018 | 17.47 | 18.27 | 17.36 | 18.02 | 666,094 | +0.50(+2.85%) |
Oct 12, 2018 | 18.40 | 18.41 | 17.33 | 17.52 | 1,052,700 | -0.63(-3.47%) |
Oct 11, 2018 | 18.17 | 18.71 | 18.11 | 18.15 | 1,053,995 | -0.10(-0.55%) |
Oct 10, 2018 | 19.00 | 19.14 | 18.12 | 18.25 | 1,408,015 | -1.01(-5.24%) |
Oct 09, 2018 | 19.69 | 19.73 | 19.20 | 19.26 | 611,092 | -0.43(-2.18%) |
Oct 08, 2018 | 19.13 | 19.72 | 19.10 | 19.69 | 435,834 | +0.48(+2.50%) |
Oct 05, 2018 | 20.09 | 20.15 | 19.05 | 19.21 | 685,900 | -0.92(-4.57%) |
Oct 04, 2018 | 19.98 | 20.53 | 19.95 | 20.13 | 856,177 | +0.12(+0.60%) |
Oct 03, 2018 | 19.56 | 20.27 | 19.52 | 20.01 | 613,390 | +0.59(+3.04%) |
Oct 02, 2018 | 19.20 | 19.57 | 19.03 | 19.42 | 783,741 | +0.17(+0.88%) |
Oct 01, 2018 | 19.33 | 19.99 | 19.14 | 19.25 | 672,240 | -0.11(-0.57%) |
Sep 28, 2018 | 19.31 | 19.52 | 19.12 | 19.36 | 686,900 | -0.01(-0.05%) |
Sep 27, 2018 | 19.26 | 19.59 | 19.05 | 19.37 | 783,414 | +0.12(+0.62%) |
Sep 26, 2018 | 19.59 | 19.71 | 19.20 | 19.25 | 1,126,218 | -0.46(-2.33%) |
Sep 25, 2018 | 20.28 | 20.28 | 19.70 | 19.71 | 906,276 | -0.56(-2.76%) |
Sep 24, 2018 | 20.78 | 20.86 | 19.96 | 20.27 | 642,198 | -0.65(-3.11%) |
Sep 21, 2018 | 20.97 | 21.40 | 20.89 | 20.92 | 1,354,300 | -0.01(-0.05%) |
Sep 20, 2018 | 20.34 | 20.94 | 20.34 | 20.93 | 855,045 | +0.83(+4.13%) |
Sep 19, 2018 | 19.94 | 20.33 | 19.80 | 20.10 | 1,042,652 | +0.25(+1.26%) |
Sep 18, 2018 | 20.46 | 20.46 | 19.71 | 19.85 | 872,806 | -0.63(-3.08%) |
Sep 17, 2018 | 20.79 | 20.91 | 20.47 | 20.48 | 360,160 | -0.31(-1.49%) |
Sep 14, 2018 | 20.51 | 20.94 | 20.44 | 20.79 | 549,600 | +0.37(+1.81%) |
Sep 13, 2018 | 21.02 | 21.06 | 20.34 | 20.42 | 750,829 | -0.56(-2.67%) |
Sep 12, 2018 | 21.21 | 21.27 | 20.91 | 20.98 | 497,453 | -0.30(-1.41%) |
Sep 11, 2018 | 21.37 | 21.57 | 21.17 | 21.28 | 559,806 | -0.19(-0.88%) |
Sep 10, 2018 | 21.51 | 21.68 | 21.44 | 21.47 | 340,821 | +0.11(+0.51%) |
Sep 07, 2018 | 21.20 | 21.38 | 20.91 | 21.36 | 772,100 | +0.12(+0.56%) |
Sep 06, 2018 | 21.55 | 21.65 | 21.21 | 21.24 | 752,504 | -0.23(-1.07%) |
Sep 05, 2018 | 21.38 | 21.54 | 21.15 | 21.47 | 578,174 | +0.01(+0.05%) |