Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.53 | 15.77 | 15.24 | 15.76 | 191,403 | +0.23(+1.49%) |
Nov 29, 2018 | 15.23 | 15.60 | 15.11 | 15.53 | 188,254 | +0.27(+1.76%) |
Nov 28, 2018 | 15.02 | 15.26 | 14.84 | 15.26 | 159,757 | +0.26(+1.73%) |
Nov 27, 2018 | 15.11 | 15.11 | 14.90 | 15.00 | 90,684 | -0.13(-0.86%) |
Nov 26, 2018 | 15.10 | 15.24 | 14.85 | 15.13 | 154,633 | +0.19(+1.30%) |
Nov 23, 2018 | 15.16 | 15.16 | 14.89 | 14.93 | 34,928 | -0.24(-1.58%) |
Nov 21, 2018 | 15.18 | 15.18 | 15.18 | 0 | +0.68(+4.72%) | |
Nov 20, 2018 | 14.79 | 15.09 | 14.45 | 14.49 | 185,035 | -0.43(-2.91%) |
Nov 19, 2018 | 15.30 | 15.38 | 14.92 | 14.93 | 135,612 | -0.43(-2.83%) |
Nov 16, 2018 | 15.16 | 15.45 | 15.09 | 15.36 | 100,459 | +0.12(+0.79%) |
Nov 15, 2018 | 15.02 | 15.29 | 14.90 | 15.24 | 121,622 | +0.18(+1.17%) |
Nov 14, 2018 | 15.69 | 15.71 | 14.98 | 15.06 | 234,245 | -0.58(-3.72%) |
Nov 13, 2018 | 15.63 | 16.03 | 15.63 | 15.65 | 151,029 | -0.12(-0.76%) |
Nov 12, 2018 | 15.78 | 15.93 | 15.60 | 15.77 | 158,186 | -0.14(-0.87%) |
Nov 09, 2018 | 15.81 | 16.16 | 15.67 | 15.91 | 248,500 | +0.24(+1.56%) |
Nov 08, 2018 | 15.44 | 16.17 | 15.40 | 15.66 | 295,073 | +0.74(+4.94%) |
Nov 07, 2018 | 14.81 | 15.05 | 14.45 | 14.92 | 223,021 | +0.08(+0.56%) |
Nov 06, 2018 | 14.50 | 14.94 | 14.49 | 14.84 | 145,076 | +0.36(+2.48%) |
Nov 05, 2018 | 14.09 | 15.31 | 14.09 | 14.48 | 285,686 | +0.36(+2.54%) |
Nov 02, 2018 | 13.83 | 14.20 | 13.72 | 14.12 | 331,172 | +0.34(+2.47%) |
Nov 01, 2018 | 17.29 | 17.29 | 13.41 | 13.78 | 893,339 | -3.77(-21.46%) |
Oct 31, 2018 | 17.59 | 17.76 | 17.39 | 17.55 | 190,425 | +0.17(+1.01%) |
Oct 30, 2018 | 17.41 | 17.60 | 17.07 | 17.37 | 276,374 | -0.02(-0.11%) |
Oct 29, 2018 | 17.76 | 17.97 | 17.29 | 17.39 | 74,125 | -0.26(-1.46%) |
Oct 26, 2018 | 17.60 | 17.81 | 17.40 | 17.65 | 110,028 | -0.14(-0.78%) |
Oct 25, 2018 | 17.70 | 17.96 | 17.62 | 17.79 | 98,115 | +0.15(+0.84%) |
Oct 24, 2018 | 17.83 | 18.00 | 17.64 | 17.64 | 81,261 | -0.26(-1.44%) |
Oct 23, 2018 | 18.05 | 18.28 | 17.67 | 17.90 | 119,747 | -0.33(-1.82%) |
Oct 22, 2018 | 18.42 | 18.51 | 18.11 | 18.23 | 71,259 | -0.23(-1.25%) |
Oct 19, 2018 | 18.59 | 18.84 | 18.46 | 18.46 | 57,892 | -0.17(-0.89%) |
Oct 18, 2018 | 18.95 | 18.95 | 18.48 | 18.63 | 88,092 | -0.39(-2.03%) |
Oct 17, 2018 | 18.99 | 19.14 | 18.95 | 19.01 | 93,069 | -0.02(-0.10%) |
Oct 16, 2018 | 18.86 | 19.07 | 18.74 | 19.03 | 75,396 | +0.24(+1.27%) |
Oct 15, 2018 | 18.80 | 18.94 | 18.44 | 18.79 | 92,153 | -0.06(-0.29%) |
Oct 12, 2018 | 18.88 | 18.89 | 18.64 | 18.85 | 152,823 | +0.19(+1.04%) |
Oct 11, 2018 | 18.94 | 19.09 | 18.61 | 18.65 | 134,956 | -0.32(-1.70%) |
Oct 10, 2018 | 19.11 | 19.27 | 18.95 | 18.98 | 105,535 | -0.14(-0.72%) |
Oct 09, 2018 | 19.11 | 19.29 | 19.07 | 19.11 | 49,963 | -0.05(-0.24%) |
Oct 08, 2018 | 19.10 | 19.23 | 18.96 | 19.16 | 62,354 | +0.05(+0.24%) |
Oct 05, 2018 | 19.18 | 19.18 | 18.80 | 19.11 | 82,222 | -0.02(-0.10%) |
Oct 04, 2018 | 19.41 | 19.42 | 19.02 | 19.13 | 92,550 | -0.36(-1.84%) |
Oct 03, 2018 | 19.89 | 19.89 | 19.46 | 19.49 | 81,420 | -0.27(-1.35%) |
Oct 02, 2018 | 20.04 | 20.08 | 19.74 | 19.76 | 100,290 | -0.23(-1.15%) |
Oct 01, 2018 | 19.82 | 20.15 | 19.79 | 19.99 | 99,569 | +0.15(+0.74%) |
Sep 28, 2018 | 19.81 | 19.98 | 19.79 | 19.84 | 107,421 | +0.02(+0.09%) |
Sep 27, 2018 | 19.98 | 20.09 | 19.81 | 19.82 | 89,577 | -0.24(-1.19%) |
Sep 26, 2018 | 20.15 | 20.37 | 19.95 | 20.06 | 185,839 | -0.06(-0.27%) |
Sep 25, 2018 | 20.17 | 20.33 | 20.08 | 20.12 | 116,401 | -0.06(-0.27%) |
Sep 24, 2018 | 20.56 | 20.77 | 20.15 | 20.17 | 114,239 | -0.43(-2.10%) |
Sep 21, 2018 | 20.69 | 20.76 | 20.60 | 20.60 | 364,517 | -0.06(-0.31%) |
Sep 20, 2018 | 20.38 | 20.71 | 20.37 | 20.67 | 77,129 | +0.37(+1.81%) |
Sep 19, 2018 | 20.30 | 20.38 | 20.21 | 20.30 | 160,350 | -0.05(-0.23%) |
Sep 18, 2018 | 20.39 | 20.64 | 20.25 | 20.35 | 154,831 | -0.06(-0.27%) |
Sep 17, 2018 | 20.65 | 20.77 | 20.39 | 20.40 | 59,669 | -0.25(-1.20%) |
Sep 14, 2018 | 20.52 | 20.77 | 20.47 | 20.65 | 64,626 | +0.13(+0.63%) |
Sep 13, 2018 | 20.65 | 20.87 | 20.48 | 20.52 | 68,600 | -0.10(-0.49%) |
Sep 12, 2018 | 20.74 | 20.88 | 20.39 | 20.62 | 111,181 | -0.17(-0.80%) |
Sep 11, 2018 | 20.54 | 20.83 | 20.44 | 20.79 | 117,431 | +0.19(+0.94%) |
Sep 10, 2018 | 20.95 | 20.99 | 20.43 | 20.60 | 97,649 | -0.26(-1.24%) |
Sep 07, 2018 | 20.60 | 20.96 | 20.47 | 20.85 | 112,961 | +0.23(+1.12%) |
Sep 06, 2018 | 20.68 | 20.68 | 20.50 | 20.62 | 95,081 | +0.02(+0.09%) |
Sep 05, 2018 | 20.58 | 20.70 | 20.48 | 20.60 | 103,806 | -0.04(-0.18%) |