Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.77 | 15.99 | 15.56 | 15.72 | 534,131 | -0.10(-0.65%) |
Nov 29, 2018 | 15.91 | 16.05 | 15.64 | 15.82 | 520,854 | -0.18(-1.13%) |
Nov 28, 2018 | 15.85 | 16.13 | 15.69 | 16.00 | 700,185 | +0.16(+1.03%) |
Nov 27, 2018 | 16.37 | 16.47 | 15.82 | 15.84 | 398,436 | -0.64(-3.91%) |
Nov 26, 2018 | 16.41 | 16.73 | 16.31 | 16.48 | 598,410 | +0.19(+1.16%) |
Nov 23, 2018 | 15.80 | 16.36 | 15.73 | 16.29 | 329,448 | +0.33(+2.10%) |
Nov 21, 2018 | 15.96 | 15.96 | 15.96 | 0 | +1.14(+7.71%) | |
Nov 20, 2018 | 14.67 | 15.12 | 14.44 | 14.82 | 2,659,892 | -0.27(-1.82%) |
Nov 19, 2018 | 15.43 | 15.58 | 15.02 | 15.09 | 919,616 | -0.33(-2.17%) |
Nov 16, 2018 | 15.91 | 15.94 | 15.19 | 15.43 | 1,483,102 | -0.52(-3.23%) |
Nov 15, 2018 | 15.88 | 16.17 | 15.81 | 15.94 | 881,040 | -0.15(-0.96%) |
Nov 14, 2018 | 15.95 | 16.50 | 15.95 | 16.10 | 713,871 | -0.27(-1.63%) |
Nov 13, 2018 | 16.64 | 17.02 | 16.35 | 16.36 | 890,267 | -0.31(-1.85%) |
Nov 12, 2018 | 17.03 | 17.23 | 16.66 | 16.67 | 524,278 | -0.45(-2.66%) |
Nov 09, 2018 | 17.70 | 17.90 | 17.10 | 17.13 | 551,954 | -0.99(-5.45%) |
Nov 08, 2018 | 18.03 | 18.40 | 17.91 | 18.11 | 452,768 | +0.09(+0.48%) |
Nov 07, 2018 | 17.66 | 18.06 | 17.43 | 18.03 | 490,751 | +0.44(+2.49%) |
Nov 06, 2018 | 17.31 | 17.59 | 17.11 | 17.59 | 397,350 | +0.31(+1.79%) |
Nov 05, 2018 | 17.47 | 17.56 | 17.21 | 17.28 | 342,405 | -0.11(-0.64%) |
Nov 02, 2018 | 18.06 | 18.12 | 17.33 | 17.39 | 612,532 | -0.52(-2.92%) |
Nov 01, 2018 | 17.49 | 18.33 | 17.35 | 17.91 | 1,402,486 | +0.52(+2.96%) |
Oct 31, 2018 | 16.22 | 17.61 | 15.50 | 17.40 | 1,974,373 | +0.70(+4.16%) |
Oct 30, 2018 | 16.10 | 16.74 | 15.90 | 16.70 | 1,121,744 | +0.52(+3.24%) |
Oct 29, 2018 | 16.74 | 17.00 | 16.12 | 16.18 | 1,045,933 | -0.20(-1.21%) |
Oct 26, 2018 | 16.40 | 16.58 | 16.24 | 16.38 | 573,623 | -0.27(-1.65%) |
Oct 25, 2018 | 16.40 | 16.93 | 16.22 | 16.65 | 1,015,691 | +0.40(+2.48%) |
Oct 24, 2018 | 17.14 | 17.34 | 16.22 | 16.25 | 944,188 | -0.90(-5.26%) |
Oct 23, 2018 | 17.25 | 17.25 | 16.76 | 17.15 | 736,108 | -0.40(-2.30%) |
Oct 22, 2018 | 17.31 | 17.66 | 17.25 | 17.55 | 437,229 | +0.25(+1.44%) |
Oct 19, 2018 | 17.42 | 17.59 | 17.20 | 17.31 | 325,022 | -0.10(-0.59%) |
Oct 18, 2018 | 18.09 | 18.16 | 17.31 | 17.41 | 668,246 | -0.73(-4.02%) |
Oct 17, 2018 | 17.88 | 18.42 | 17.88 | 18.14 | 693,298 | +0.14(+0.76%) |
Oct 16, 2018 | 17.81 | 18.23 | 17.74 | 18.00 | 773,424 | +0.19(+1.06%) |
Oct 15, 2018 | 17.47 | 17.84 | 17.43 | 17.81 | 442,648 | +0.40(+2.32%) |
Oct 12, 2018 | 17.76 | 17.77 | 17.31 | 17.41 | 628,142 | +0.07(+0.40%) |
Oct 11, 2018 | 17.17 | 17.67 | 17.13 | 17.34 | 1,633,946 | +0.11(+0.65%) |
Oct 10, 2018 | 18.43 | 18.46 | 17.18 | 17.23 | 1,822,381 | -1.30(-7.04%) |
Oct 09, 2018 | 18.55 | 18.63 | 18.33 | 18.53 | 654,523 | -0.14(-0.74%) |
Oct 08, 2018 | 18.88 | 18.88 | 18.57 | 18.67 | 518,276 | -0.22(-1.18%) |
Oct 05, 2018 | 19.14 | 19.30 | 18.88 | 18.89 | 577,583 | -0.29(-1.52%) |
Oct 04, 2018 | 19.73 | 19.78 | 19.15 | 19.19 | 536,407 | -0.56(-2.83%) |
Oct 03, 2018 | 19.71 | 20.03 | 19.66 | 19.74 | 416,393 | +0.15(+0.75%) |
Oct 02, 2018 | 19.72 | 19.77 | 19.42 | 19.60 | 515,578 | -0.18(-0.91%) |
Oct 01, 2018 | 19.41 | 19.79 | 19.41 | 19.78 | 700,908 | +0.42(+2.17%) |
Sep 28, 2018 | 19.57 | 19.61 | 19.31 | 19.36 | 407,500 | -0.30(-1.53%) |
Sep 27, 2018 | 20.04 | 20.06 | 19.57 | 19.66 | 532,777 | -0.30(-1.51%) |
Sep 26, 2018 | 20.34 | 20.34 | 19.91 | 19.96 | 367,146 | -0.39(-1.90%) |
Sep 25, 2018 | 20.47 | 20.56 | 20.26 | 20.34 | 377,810 | -0.09(-0.42%) |
Sep 24, 2018 | 20.56 | 20.60 | 20.34 | 20.43 | 612,254 | -0.13(-0.63%) |
Sep 21, 2018 | 20.39 | 20.82 | 20.39 | 20.56 | 849,134 | +0.13(+0.63%) |
Sep 20, 2018 | 20.22 | 20.56 | 19.96 | 20.43 | 888,546 | +0.30(+1.49%) |
Sep 19, 2018 | 20.22 | 20.30 | 20.00 | 20.13 | 375,483 | -0.13(-0.64%) |
Sep 18, 2018 | 20.04 | 20.34 | 19.96 | 20.26 | 532,080 | +0.30(+1.51%) |
Sep 17, 2018 | 20.17 | 20.17 | 19.91 | 19.96 | 373,140 | -0.17(-0.85%) |
Sep 14, 2018 | 19.74 | 20.17 | 19.74 | 20.13 | 655,985 | +0.43(+2.18%) |
Sep 13, 2018 | 19.66 | 19.91 | 19.61 | 19.70 | 635,069 | +0.09(+0.44%) |
Sep 12, 2018 | 19.40 | 19.74 | 19.06 | 19.61 | 559,517 | +0.13(+0.66%) |
Sep 11, 2018 | 19.44 | 19.68 | 19.19 | 19.49 | 559,352 | +0.00(+0.00%) |
Sep 10, 2018 | 19.10 | 19.57 | 19.10 | 19.49 | 537,122 | +0.34(+1.79%) |
Sep 07, 2018 | 19.06 | 19.23 | 18.71 | 19.14 | 579,447 | +0.02(+0.11%) |
Sep 06, 2018 | 19.53 | 19.57 | 18.97 | 19.12 | 656,963 | -0.36(-1.87%) |
Sep 05, 2018 | 19.74 | 19.81 | 19.49 | 19.49 | 419,209 | -0.30(-1.52%) |