Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.90 | 16.12 | 15.69 | 15.85 | 529,732 | -0.10(-0.65%) |
Nov 29, 2018 | 16.04 | 16.19 | 15.77 | 15.95 | 516,564 | -0.18(-1.13%) |
Nov 28, 2018 | 15.98 | 16.26 | 15.82 | 16.13 | 694,419 | +0.16(+1.03%) |
Nov 27, 2018 | 16.51 | 16.61 | 15.95 | 15.97 | 395,155 | -0.65(-3.91%) |
Nov 26, 2018 | 16.55 | 16.87 | 16.45 | 16.62 | 593,482 | +0.19(+1.16%) |
Nov 23, 2018 | 15.93 | 16.50 | 15.86 | 16.43 | 326,735 | +0.34(+2.10%) |
Nov 21, 2018 | 16.09 | 16.09 | 16.09 | 0 | +1.15(+7.71%) | |
Nov 20, 2018 | 14.79 | 15.24 | 14.56 | 14.94 | 2,637,988 | -0.28(-1.82%) |
Nov 19, 2018 | 15.56 | 15.71 | 15.15 | 15.22 | 912,043 | -0.34(-2.17%) |
Nov 16, 2018 | 16.04 | 16.07 | 15.31 | 15.55 | 1,470,888 | -0.52(-3.23%) |
Nov 15, 2018 | 16.01 | 16.31 | 15.94 | 16.07 | 873,784 | -0.16(-0.96%) |
Nov 14, 2018 | 16.08 | 16.64 | 16.08 | 16.23 | 707,992 | -0.27(-1.63%) |
Nov 13, 2018 | 16.78 | 17.17 | 16.49 | 16.50 | 882,936 | -0.31(-1.85%) |
Nov 12, 2018 | 17.17 | 17.38 | 16.80 | 16.81 | 519,960 | -0.46(-2.66%) |
Nov 09, 2018 | 17.85 | 18.05 | 17.24 | 17.27 | 547,409 | -1.00(-5.45%) |
Nov 08, 2018 | 18.18 | 18.56 | 18.05 | 18.26 | 449,039 | +0.09(+0.48%) |
Nov 07, 2018 | 17.80 | 18.21 | 17.58 | 18.18 | 486,710 | +0.44(+2.49%) |
Nov 06, 2018 | 17.45 | 17.73 | 17.25 | 17.73 | 394,078 | +0.31(+1.79%) |
Nov 05, 2018 | 17.61 | 17.71 | 17.35 | 17.42 | 339,585 | -0.11(-0.64%) |
Nov 02, 2018 | 18.21 | 18.27 | 17.48 | 17.54 | 607,488 | -0.53(-2.92%) |
Nov 01, 2018 | 17.63 | 18.48 | 17.49 | 18.06 | 1,390,936 | +0.52(+2.96%) |
Oct 31, 2018 | 16.36 | 17.76 | 15.63 | 17.54 | 1,958,114 | +0.70(+4.16%) |
Oct 30, 2018 | 16.23 | 16.88 | 16.03 | 16.84 | 1,112,506 | +0.53(+3.24%) |
Oct 29, 2018 | 16.88 | 17.14 | 16.25 | 16.32 | 1,037,320 | -0.20(-1.21%) |
Oct 26, 2018 | 16.53 | 16.71 | 16.38 | 16.51 | 568,899 | -0.28(-1.65%) |
Oct 25, 2018 | 16.53 | 17.07 | 16.35 | 16.79 | 1,007,327 | +0.41(+2.48%) |
Oct 24, 2018 | 17.28 | 17.48 | 16.36 | 16.38 | 936,413 | -0.91(-5.26%) |
Oct 23, 2018 | 17.40 | 17.40 | 16.90 | 17.29 | 730,046 | -0.41(-2.30%) |
Oct 22, 2018 | 17.45 | 17.81 | 17.40 | 17.70 | 433,628 | +0.25(+1.44%) |
Oct 19, 2018 | 17.56 | 17.73 | 17.35 | 17.45 | 322,345 | -0.10(-0.59%) |
Oct 18, 2018 | 18.24 | 18.31 | 17.46 | 17.55 | 662,743 | -0.74(-4.02%) |
Oct 17, 2018 | 18.03 | 18.57 | 18.03 | 18.29 | 687,589 | +0.14(+0.76%) |
Oct 16, 2018 | 17.96 | 18.38 | 17.89 | 18.15 | 767,054 | +0.19(+1.06%) |
Oct 15, 2018 | 17.61 | 17.99 | 17.57 | 17.96 | 439,003 | +0.41(+2.32%) |
Oct 12, 2018 | 17.91 | 17.92 | 17.45 | 17.55 | 622,970 | +0.07(+0.40%) |
Oct 11, 2018 | 17.31 | 17.82 | 17.27 | 17.48 | 1,620,490 | +0.11(+0.65%) |
Oct 10, 2018 | 18.58 | 18.62 | 17.32 | 17.37 | 1,807,373 | -1.32(-7.04%) |
Oct 09, 2018 | 18.70 | 18.78 | 18.48 | 18.69 | 649,133 | -0.14(-0.74%) |
Oct 08, 2018 | 19.04 | 19.04 | 18.72 | 18.83 | 514,008 | -0.23(-1.18%) |
Oct 05, 2018 | 19.30 | 19.46 | 19.04 | 19.05 | 572,827 | -0.29(-1.52%) |
Oct 04, 2018 | 19.89 | 19.94 | 19.31 | 19.34 | 531,990 | -0.56(-2.83%) |
Oct 03, 2018 | 19.87 | 20.19 | 19.82 | 19.91 | 412,964 | +0.15(+0.74%) |
Oct 02, 2018 | 19.88 | 19.93 | 19.58 | 19.76 | 511,332 | -0.18(-0.91%) |
Oct 01, 2018 | 19.57 | 19.95 | 19.57 | 19.94 | 695,136 | +0.42(+2.17%) |
Sep 28, 2018 | 19.73 | 19.78 | 19.47 | 19.52 | 404,144 | -0.30(-1.53%) |
Sep 27, 2018 | 20.21 | 20.23 | 19.73 | 19.82 | 528,389 | -0.30(-1.51%) |
Sep 26, 2018 | 20.51 | 20.51 | 20.08 | 20.12 | 364,123 | -0.39(-1.90%) |
Sep 25, 2018 | 20.64 | 20.73 | 20.43 | 20.51 | 374,699 | -0.09(-0.42%) |
Sep 24, 2018 | 20.73 | 20.77 | 20.51 | 20.60 | 607,212 | -0.13(-0.63%) |
Sep 21, 2018 | 20.56 | 20.99 | 20.56 | 20.73 | 842,141 | +0.13(+0.63%) |
Sep 20, 2018 | 20.38 | 20.73 | 20.13 | 20.60 | 881,228 | +0.30(+1.49%) |
Sep 19, 2018 | 20.38 | 20.47 | 20.17 | 20.30 | 372,390 | -0.13(-0.64%) |
Sep 18, 2018 | 20.21 | 20.51 | 20.12 | 20.43 | 527,699 | +0.30(+1.51%) |
Sep 17, 2018 | 20.34 | 20.34 | 20.08 | 20.12 | 370,067 | -0.17(-0.85%) |
Sep 14, 2018 | 19.91 | 20.34 | 19.91 | 20.30 | 650,583 | +0.43(+2.18%) |
Sep 13, 2018 | 19.82 | 20.08 | 19.78 | 19.86 | 629,839 | +0.09(+0.44%) |
Sep 12, 2018 | 19.56 | 19.91 | 19.21 | 19.78 | 554,910 | +0.13(+0.66%) |
Sep 11, 2018 | 19.60 | 19.84 | 19.34 | 19.65 | 554,746 | +0.00(+0.00%) |
Sep 10, 2018 | 19.26 | 19.73 | 19.26 | 19.65 | 532,699 | +0.35(+1.79%) |
Sep 07, 2018 | 19.21 | 19.39 | 18.87 | 19.30 | 574,675 | +0.02(+0.11%) |
Sep 06, 2018 | 19.69 | 19.73 | 19.13 | 19.28 | 651,553 | -0.37(-1.87%) |
Sep 05, 2018 | 19.91 | 19.97 | 19.65 | 19.65 | 415,757 | -0.30(-1.52%) |