Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.00 | 18.10 | 16.96 | 18.05 | 2,341,450 | +1.05(+6.16%) |
Nov 29, 2018 | 16.38 | 17.44 | 16.37 | 17.00 | 3,881,913 | +0.41(+2.47%) |
Nov 28, 2018 | 16.31 | 16.68 | 15.87 | 16.59 | 2,701,904 | +0.30(+1.86%) |
Nov 27, 2018 | 16.02 | 16.39 | 15.93 | 16.29 | 1,439,732 | +0.05(+0.33%) |
Nov 26, 2018 | 15.83 | 16.27 | 15.69 | 16.24 | 1,267,232 | +0.61(+3.93%) |
Nov 23, 2018 | 15.62 | 15.83 | 15.40 | 15.62 | 356,815 | -0.06(-0.39%) |
Nov 21, 2018 | 15.68 | 15.68 | 15.68 | 0 | +0.55(+3.61%) | |
Nov 20, 2018 | 15.03 | 15.43 | 14.89 | 15.14 | 1,055,254 | -0.36(-2.35%) |
Nov 19, 2018 | 15.94 | 16.31 | 15.41 | 15.50 | 745,585 | -0.46(-2.90%) |
Nov 16, 2018 | 15.74 | 15.97 | 15.32 | 15.96 | 974,582 | -0.10(-0.61%) |
Nov 15, 2018 | 16.04 | 16.12 | 15.39 | 16.06 | 863,645 | -0.27(-1.63%) |
Nov 14, 2018 | 16.43 | 16.98 | 16.26 | 16.33 | 832,564 | +0.09(+0.56%) |
Nov 13, 2018 | 16.49 | 16.60 | 16.15 | 16.24 | 890,209 | -0.19(-1.15%) |
Nov 12, 2018 | 16.46 | 16.78 | 16.31 | 16.43 | 977,600 | +0.00(+0.00%) |
Nov 09, 2018 | 17.25 | 17.29 | 16.43 | 16.43 | 693,587 | -0.97(-5.58%) |
Nov 08, 2018 | 17.22 | 17.45 | 17.06 | 17.40 | 914,002 | +0.25(+1.46%) |
Nov 07, 2018 | 17.44 | 17.44 | 16.82 | 17.15 | 1,202,086 | -0.22(-1.27%) |
Nov 06, 2018 | 17.15 | 17.39 | 16.84 | 17.37 | 1,001,067 | +0.11(+0.62%) |
Nov 05, 2018 | 16.89 | 17.44 | 16.69 | 17.26 | 1,000,032 | +0.34(+2.02%) |
Nov 02, 2018 | 16.71 | 17.00 | 16.62 | 16.92 | 949,792 | +0.39(+2.34%) |
Nov 01, 2018 | 16.06 | 16.58 | 15.77 | 16.53 | 664,188 | +0.42(+2.64%) |
Oct 31, 2018 | 16.90 | 17.19 | 16.08 | 16.11 | 887,299 | -0.63(-3.76%) |
Oct 30, 2018 | 16.10 | 17.12 | 16.09 | 16.74 | 1,002,346 | +0.65(+4.05%) |
Oct 29, 2018 | 16.17 | 16.43 | 15.83 | 16.09 | 1,181,991 | +0.13(+0.81%) |
Oct 26, 2018 | 15.98 | 16.37 | 15.74 | 15.96 | 536,804 | -0.20(-1.22%) |
Oct 25, 2018 | 15.53 | 16.31 | 15.51 | 16.15 | 1,027,073 | +0.67(+4.36%) |
Oct 24, 2018 | 15.46 | 15.96 | 15.46 | 15.48 | 728,550 | +0.02(+0.15%) |
Oct 23, 2018 | 15.31 | 15.52 | 15.09 | 15.46 | 1,064,093 | -0.24(-1.55%) |
Oct 22, 2018 | 15.21 | 15.84 | 15.18 | 15.70 | 1,199,716 | +0.59(+3.92%) |
Oct 19, 2018 | 15.44 | 15.56 | 15.07 | 15.11 | 702,290 | -0.33(-2.16%) |
Oct 18, 2018 | 15.69 | 15.94 | 15.30 | 15.44 | 650,695 | -0.39(-2.44%) |
Oct 17, 2018 | 16.18 | 16.20 | 15.68 | 15.83 | 501,847 | -0.39(-2.39%) |
Oct 16, 2018 | 16.16 | 16.23 | 16.01 | 16.21 | 555,399 | +0.13(+0.80%) |
Oct 15, 2018 | 15.87 | 16.23 | 15.70 | 16.09 | 728,885 | +0.18(+1.15%) |
Oct 12, 2018 | 15.60 | 15.99 | 15.37 | 15.90 | 864,346 | +0.62(+4.07%) |
Oct 11, 2018 | 15.56 | 15.86 | 15.21 | 15.28 | 1,100,766 | -0.33(-2.14%) |
Oct 10, 2018 | 16.11 | 16.19 | 15.55 | 15.62 | 1,126,211 | -0.58(-3.56%) |
Oct 09, 2018 | 16.21 | 16.65 | 16.13 | 16.19 | 637,679 | -0.04(-0.23%) |
Oct 08, 2018 | 16.21 | 16.51 | 15.96 | 16.23 | 991,474 | -0.03(-0.19%) |
Oct 05, 2018 | 16.01 | 16.37 | 15.90 | 16.26 | 1,271,137 | +0.29(+1.80%) |
Oct 04, 2018 | 16.16 | 16.22 | 15.67 | 15.97 | 1,111,186 | -0.09(-0.57%) |
Oct 03, 2018 | 15.76 | 16.12 | 15.65 | 16.06 | 1,422,510 | +0.37(+2.37%) |
Oct 02, 2018 | 16.79 | 17.02 | 15.65 | 15.69 | 1,381,555 | -1.12(-6.68%) |
Oct 01, 2018 | 17.23 | 17.40 | 16.75 | 16.81 | 756,648 | -0.33(-1.90%) |
Sep 28, 2018 | 17.09 | 17.54 | 17.04 | 17.14 | 806,723 | +0.00(+0.00%) |
Sep 27, 2018 | 17.37 | 17.44 | 17.01 | 17.14 | 876,948 | -0.18(-1.05%) |
Sep 26, 2018 | 17.01 | 17.50 | 17.01 | 17.32 | 769,310 | +0.33(+1.92%) |
Sep 25, 2018 | 17.03 | 17.17 | 16.78 | 17.00 | 624,808 | +0.06(+0.36%) |
Sep 24, 2018 | 17.18 | 17.43 | 16.90 | 16.93 | 751,238 | -0.23(-1.33%) |
Sep 21, 2018 | 17.26 | 17.63 | 17.09 | 17.16 | 1,589,976 | -0.08(-0.48%) |
Sep 20, 2018 | 17.05 | 17.29 | 16.68 | 17.25 | 706,729 | +0.26(+1.52%) |
Sep 19, 2018 | 17.04 | 17.25 | 16.75 | 16.99 | 1,005,926 | -0.07(-0.40%) |
Sep 18, 2018 | 16.74 | 17.17 | 16.74 | 17.06 | 920,138 | +0.28(+1.67%) |
Sep 17, 2018 | 16.91 | 16.93 | 16.46 | 16.78 | 864,804 | -0.17(-1.03%) |
Sep 14, 2018 | 16.96 | 17.04 | 16.65 | 16.95 | 922,365 | +0.02(+0.09%) |
Sep 13, 2018 | 17.17 | 17.19 | 16.86 | 16.93 | 692,461 | -0.23(-1.33%) |
Sep 12, 2018 | 17.25 | 17.49 | 16.81 | 17.16 | 1,148,667 | -0.08(-0.44%) |
Sep 11, 2018 | 16.97 | 17.25 | 16.80 | 17.24 | 912,417 | +0.31(+1.86%) |
Sep 10, 2018 | 16.72 | 17.04 | 16.57 | 16.92 | 1,376,618 | +0.27(+1.62%) |
Sep 07, 2018 | 17.21 | 17.43 | 16.49 | 16.65 | 1,572,576 | -0.58(-3.35%) |
Sep 06, 2018 | 17.53 | 17.90 | 17.13 | 17.23 | 1,578,324 | -0.38(-2.13%) |
Sep 05, 2018 | 18.33 | 18.55 | 17.43 | 17.61 | 1,336,185 | -0.83(-4.48%) |