Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.92 | 16.16 | 15.87 | 16.08 | 1,725,780 | +0.14(+0.89%) |
Nov 29, 2018 | 16.05 | 16.15 | 15.63 | 15.94 | 1,471,352 | -0.23(-1.40%) |
Nov 28, 2018 | 15.94 | 16.29 | 15.65 | 16.16 | 1,380,519 | +0.25(+1.56%) |
Nov 27, 2018 | 16.11 | 16.24 | 15.77 | 15.91 | 1,021,835 | -0.30(-1.87%) |
Nov 26, 2018 | 16.03 | 16.29 | 15.87 | 16.22 | 1,607,627 | +0.40(+2.51%) |
Nov 23, 2018 | 15.80 | 15.99 | 15.74 | 15.82 | 295,706 | -0.05(-0.34%) |
Nov 21, 2018 | 15.87 | 15.87 | 15.87 | 0 | -0.19(-1.21%) | |
Nov 20, 2018 | 16.00 | 16.43 | 15.76 | 16.07 | 2,163,253 | -0.09(-0.58%) |
Nov 19, 2018 | 16.51 | 16.59 | 15.94 | 16.16 | 1,735,342 | -0.31(-1.89%) |
Nov 16, 2018 | 16.40 | 16.60 | 16.32 | 16.47 | 1,028,098 | -0.07(-0.42%) |
Nov 15, 2018 | 16.15 | 16.69 | 16.05 | 16.54 | 1,050,564 | +0.29(+1.77%) |
Nov 14, 2018 | 16.57 | 16.68 | 16.02 | 16.26 | 1,803,345 | -0.26(-1.55%) |
Nov 13, 2018 | 16.87 | 17.13 | 16.50 | 16.51 | 1,749,022 | -0.39(-2.30%) |
Nov 12, 2018 | 17.11 | 17.24 | 16.89 | 16.90 | 1,473,624 | -0.26(-1.50%) |
Nov 09, 2018 | 17.20 | 17.37 | 16.98 | 17.16 | 1,438,052 | +0.08(+0.46%) |
Nov 08, 2018 | 16.84 | 17.25 | 16.74 | 17.08 | 1,535,562 | +0.20(+1.20%) |
Nov 07, 2018 | 17.20 | 17.28 | 16.61 | 16.88 | 1,611,028 | -0.32(-1.85%) |
Nov 06, 2018 | 16.77 | 17.23 | 16.57 | 17.20 | 1,556,919 | +0.47(+2.84%) |
Nov 05, 2018 | 16.75 | 16.83 | 16.55 | 16.72 | 2,491,707 | +0.02(+0.14%) |
Nov 02, 2018 | 17.34 | 17.45 | 16.67 | 16.70 | 1,423,658 | -0.47(-2.72%) |
Nov 01, 2018 | 17.20 | 17.42 | 17.08 | 17.17 | 1,763,231 | +0.00(+0.00%) |
Oct 31, 2018 | 17.06 | 17.38 | 16.99 | 17.17 | 1,869,128 | +0.22(+1.29%) |
Oct 30, 2018 | 16.83 | 16.98 | 16.57 | 16.95 | 1,803,007 | +0.17(+1.02%) |
Oct 29, 2018 | 16.95 | 17.06 | 16.58 | 16.78 | 1,677,872 | +0.23(+1.36%) |
Oct 26, 2018 | 16.19 | 16.70 | 16.08 | 16.55 | 2,521,024 | +0.17(+1.05%) |
Oct 25, 2018 | 16.04 | 16.54 | 15.92 | 16.38 | 2,276,517 | +0.51(+3.19%) |
Oct 24, 2018 | 17.02 | 17.03 | 15.83 | 15.87 | 3,056,022 | -1.07(-6.29%) |
Oct 23, 2018 | 16.59 | 17.33 | 16.41 | 16.94 | 3,046,535 | +0.13(+0.79%) |
Oct 22, 2018 | 16.81 | 16.92 | 16.39 | 16.81 | 5,380,106 | -0.28(-1.64%) |
Oct 19, 2018 | 17.73 | 17.73 | 17.05 | 17.09 | 4,199,266 | -0.72(-4.02%) |
Oct 18, 2018 | 18.38 | 18.64 | 17.80 | 17.80 | 2,214,641 | -0.86(-4.63%) |
Oct 17, 2018 | 18.61 | 18.82 | 18.32 | 18.67 | 1,492,006 | -0.02(-0.12%) |
Oct 16, 2018 | 18.90 | 19.00 | 18.41 | 18.69 | 1,270,565 | -0.09(-0.46%) |
Oct 15, 2018 | 18.42 | 18.99 | 18.38 | 18.78 | 1,789,096 | +0.33(+1.77%) |
Oct 12, 2018 | 19.24 | 19.24 | 17.95 | 18.45 | 1,715,124 | -0.54(-2.87%) |
Oct 11, 2018 | 19.27 | 19.53 | 18.98 | 18.99 | 1,662,429 | -0.35(-1.81%) |
Oct 10, 2018 | 19.83 | 20.01 | 19.33 | 19.34 | 1,196,452 | -0.49(-2.47%) |
Oct 09, 2018 | 20.10 | 20.24 | 19.79 | 19.83 | 886,446 | -0.33(-1.62%) |
Oct 08, 2018 | 19.97 | 20.25 | 19.84 | 20.16 | 1,221,054 | +0.12(+0.62%) |
Oct 05, 2018 | 20.47 | 20.51 | 19.90 | 20.04 | 921,047 | -0.38(-1.87%) |
Oct 04, 2018 | 20.42 | 20.66 | 20.17 | 20.42 | 2,012,035 | -0.02(-0.11%) |
Oct 03, 2018 | 19.98 | 20.50 | 19.83 | 20.44 | 1,288,869 | +0.51(+2.54%) |
Oct 02, 2018 | 20.24 | 20.35 | 19.80 | 19.94 | 1,068,746 | -0.30(-1.46%) |
Oct 01, 2018 | 20.43 | 20.61 | 20.16 | 20.23 | 1,351,057 | -0.09(-0.46%) |
Sep 28, 2018 | 20.29 | 20.58 | 20.22 | 20.32 | 2,352,545 | -0.02(-0.11%) |
Sep 27, 2018 | 20.30 | 20.46 | 20.12 | 20.35 | 1,605,738 | +0.04(+0.19%) |
Sep 26, 2018 | 20.66 | 20.73 | 20.28 | 20.31 | 1,256,630 | -0.33(-1.58%) |
Sep 25, 2018 | 20.69 | 20.77 | 20.51 | 20.64 | 967,857 | -0.02(-0.08%) |
Sep 24, 2018 | 21.20 | 21.27 | 20.47 | 20.65 | 2,073,812 | -0.54(-2.53%) |
Sep 21, 2018 | 21.49 | 21.59 | 21.11 | 21.19 | 7,632,471 | -0.34(-1.59%) |
Sep 20, 2018 | 21.03 | 21.54 | 21.01 | 21.53 | 1,885,942 | +0.65(+3.13%) |
Sep 19, 2018 | 20.85 | 21.20 | 20.77 | 20.88 | 1,849,093 | +0.05(+0.26%) |
Sep 18, 2018 | 20.96 | 21.01 | 20.67 | 20.82 | 1,759,619 | -0.23(-1.07%) |
Sep 17, 2018 | 21.20 | 21.34 | 21.03 | 21.05 | 1,218,413 | -0.20(-0.95%) |
Sep 14, 2018 | 21.06 | 21.38 | 21.03 | 21.25 | 1,469,794 | +0.19(+0.92%) |
Sep 13, 2018 | 21.16 | 21.24 | 20.91 | 21.06 | 2,532,418 | +0.03(+0.15%) |
Sep 12, 2018 | 21.42 | 21.51 | 21.01 | 21.03 | 5,756,747 | -0.52(-2.42%) |
Sep 11, 2018 | 21.65 | 21.73 | 21.45 | 21.55 | 969,847 | -0.14(-0.65%) |
Sep 10, 2018 | 21.88 | 22.00 | 21.59 | 21.69 | 1,056,170 | -0.22(-0.99%) |
Sep 07, 2018 | 21.85 | 22.10 | 21.66 | 21.90 | 2,012,887 | +0.02(+0.07%) |
Sep 06, 2018 | 21.89 | 22.04 | 21.61 | 21.89 | 1,250,304 | +0.04(+0.18%) |
Sep 05, 2018 | 22.11 | 22.27 | 21.78 | 21.85 | 1,131,362 | -0.30(-1.33%) |