Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.11 | 15.11 | 14.85 | 15.10 | 78,900 | -0.38(-2.45%) |
Nov 29, 2018 | 15.66 | 15.80 | 15.46 | 15.48 | 60,867 | -0.16(-1.02%) |
Nov 28, 2018 | 15.54 | 15.64 | 15.34 | 15.64 | 82,912 | +0.51(+3.37%) |
Nov 27, 2018 | 15.17 | 15.18 | 14.93 | 15.13 | 33,411 | -0.17(-1.11%) |
Nov 26, 2018 | 15.09 | 15.32 | 14.89 | 15.30 | 95,944 | +0.37(+2.48%) |
Nov 23, 2018 | 14.91 | 15.25 | 14.76 | 14.93 | 275,000 | -0.47(-3.05%) |
Nov 21, 2018 | 15.40 | 15.40 | 15.40 | 0 | -0.05(-0.32%) | |
Nov 20, 2018 | 15.57 | 15.71 | 15.22 | 15.45 | 87,626 | -0.63(-3.92%) |
Nov 19, 2018 | 16.11 | 16.12 | 15.63 | 16.08 | 171,684 | -0.59(-3.54%) |
Nov 16, 2018 | 16.21 | 16.79 | 16.15 | 16.67 | 263,300 | +0.32(+1.96%) |
Nov 15, 2018 | 16.18 | 16.68 | 16.03 | 16.35 | 231,735 | -0.02(-0.12%) |
Nov 14, 2018 | 16.83 | 16.97 | 16.15 | 16.37 | 136,845 | -0.16(-0.97%) |
Nov 13, 2018 | 16.87 | 17.25 | 16.51 | 16.53 | 277,797 | -1.17(-6.61%) |
Nov 12, 2018 | 18.20 | 18.20 | 17.43 | 17.70 | 202,103 | -1.50(-7.81%) |
Nov 09, 2018 | 19.58 | 19.62 | 18.99 | 19.20 | 97,200 | -0.80(-4.00%) |
Nov 08, 2018 | 19.49 | 20.00 | 19.45 | 20.00 | 122,128 | -0.03(-0.15%) |
Nov 07, 2018 | 19.60 | 20.10 | 19.56 | 20.03 | 64,978 | +0.63(+3.25%) |
Nov 06, 2018 | 19.24 | 19.40 | 19.18 | 19.40 | 56,556 | +0.26(+1.36%) |
Nov 05, 2018 | 19.62 | 19.62 | 19.02 | 19.14 | 49,779 | -0.50(-2.55%) |
Nov 02, 2018 | 19.43 | 19.68 | 19.19 | 19.64 | 71,900 | +0.60(+3.15%) |
Nov 01, 2018 | 18.90 | 19.16 | 18.73 | 19.04 | 177,324 | +0.60(+3.25%) |
Oct 31, 2018 | 18.67 | 18.82 | 18.30 | 18.44 | 148,600 | +0.23(+1.26%) |
Oct 30, 2018 | 18.09 | 18.29 | 17.93 | 18.21 | 174,250 | -0.37(-1.99%) |
Oct 29, 2018 | 18.76 | 18.92 | 18.11 | 18.58 | 128,167 | +0.28(+1.53%) |
Oct 26, 2018 | 18.20 | 18.63 | 17.97 | 18.30 | 84,800 | +0.14(+0.77%) |
Oct 25, 2018 | 18.22 | 18.49 | 18.05 | 18.16 | 92,817 | +0.12(+0.67%) |
Oct 24, 2018 | 18.31 | 18.43 | 17.74 | 18.04 | 249,908 | -0.27(-1.47%) |
Oct 23, 2018 | 17.78 | 18.42 | 17.72 | 18.31 | 119,496 | -0.37(-1.98%) |
Oct 22, 2018 | 19.21 | 19.32 | 18.66 | 18.68 | 123,943 | -0.23(-1.22%) |
Oct 19, 2018 | 19.15 | 19.31 | 18.75 | 18.91 | 74,500 | -0.15(-0.79%) |
Oct 18, 2018 | 19.47 | 19.59 | 18.74 | 19.06 | 70,547 | -0.36(-1.85%) |
Oct 17, 2018 | 19.77 | 19.77 | 19.29 | 19.42 | 74,426 | +0.13(+0.67%) |
Oct 16, 2018 | 19.19 | 19.46 | 19.13 | 19.29 | 127,318 | +0.86(+4.67%) |
Oct 15, 2018 | 18.51 | 18.64 | 18.11 | 18.43 | 179,997 | +0.02(+0.11%) |
Oct 12, 2018 | 18.77 | 18.77 | 18.05 | 18.41 | 123,400 | -0.14(-0.75%) |
Oct 11, 2018 | 18.26 | 18.91 | 18.12 | 18.55 | 209,202 | +1.02(+5.82%) |
Oct 10, 2018 | 17.90 | 17.90 | 17.51 | 17.53 | 119,596 | -0.55(-3.04%) |
Oct 09, 2018 | 18.04 | 18.46 | 17.94 | 18.08 | 82,473 | -0.40(-2.16%) |
Oct 08, 2018 | 18.41 | 18.58 | 18.07 | 18.48 | 189,909 | -0.66(-3.45%) |
Oct 05, 2018 | 19.62 | 19.73 | 19.00 | 19.14 | 204,700 | -1.08(-5.34%) |
Oct 04, 2018 | 20.52 | 20.54 | 19.90 | 20.22 | 193,181 | -0.78(-3.71%) |
Oct 03, 2018 | 21.21 | 21.34 | 20.93 | 21.00 | 128,479 | -0.21(-0.99%) |
Oct 02, 2018 | 21.63 | 21.73 | 20.95 | 21.21 | 95,246 | -0.64(-2.93%) |
Oct 01, 2018 | 22.33 | 22.33 | 21.57 | 21.85 | 92,070 | -0.61(-2.72%) |
Sep 28, 2018 | 22.81 | 22.86 | 22.30 | 22.46 | 133,200 | -0.71(-3.06%) |
Sep 27, 2018 | 23.49 | 23.69 | 23.13 | 23.17 | 126,027 | -0.35(-1.49%) |
Sep 26, 2018 | 23.69 | 23.81 | 23.51 | 23.52 | 252,866 | -0.30(-1.26%) |
Sep 25, 2018 | 23.93 | 24.04 | 23.68 | 23.82 | 133,651 | -0.34(-1.41%) |
Sep 24, 2018 | 24.52 | 24.55 | 24.09 | 24.16 | 96,748 | -0.42(-1.71%) |
Sep 21, 2018 | 25.69 | 25.77 | 24.40 | 24.58 | 150,700 | +0.42(+1.74%) |
Sep 20, 2018 | 24.16 | 24.35 | 24.05 | 24.16 | 73,241 | +0.13(+0.54%) |
Sep 19, 2018 | 23.79 | 24.24 | 23.70 | 24.03 | 72,613 | -0.15(-0.62%) |
Sep 18, 2018 | 23.93 | 24.36 | 23.81 | 24.18 | 80,514 | +0.16(+0.67%) |
Sep 17, 2018 | 23.79 | 24.19 | 23.73 | 24.02 | 82,464 | +0.21(+0.88%) |
Sep 14, 2018 | 24.25 | 24.49 | 23.70 | 23.81 | 149,900 | +0.28(+1.19%) |
Sep 13, 2018 | 23.50 | 23.63 | 23.27 | 23.53 | 113,405 | +0.33(+1.42%) |
Sep 12, 2018 | 23.08 | 23.51 | 22.90 | 23.20 | 188,590 | +1.07(+4.84%) |
Sep 11, 2018 | 22.34 | 22.46 | 21.85 | 22.13 | 113,954 | -0.14(-0.63%) |
Sep 10, 2018 | 22.76 | 22.80 | 22.20 | 22.27 | 98,919 | +0.39(+1.78%) |
Sep 07, 2018 | 21.30 | 22.06 | 21.30 | 21.88 | 67,100 | +0.43(+2.00%) |
Sep 06, 2018 | 21.44 | 21.68 | 21.35 | 21.45 | 80,397 | -0.19(-0.88%) |
Sep 05, 2018 | 21.34 | 21.74 | 21.12 | 21.64 | 120,858 | +0.09(+0.42%) |