Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.86 | 13.89 | 13.56 | 13.82 | 1,008,600 | -0.11(-0.79%) |
Nov 29, 2018 | 14.01 | 14.30 | 13.87 | 13.93 | 1,239,621 | -0.06(-0.43%) |
Nov 28, 2018 | 14.02 | 14.27 | 13.73 | 13.99 | 2,182,171 | +0.16(+1.16%) |
Nov 27, 2018 | 13.75 | 14.15 | 13.63 | 13.83 | 1,542,189 | -0.28(-1.98%) |
Nov 26, 2018 | 13.73 | 14.23 | 13.69 | 14.11 | 1,758,155 | +0.37(+2.69%) |
Nov 23, 2018 | 13.89 | 13.92 | 13.50 | 13.74 | 598,100 | +0.40(+3.00%) |
Nov 21, 2018 | 13.34 | 13.34 | 13.34 | 0 | +0.29(+2.22%) | |
Nov 20, 2018 | 13.00 | 13.37 | 12.75 | 13.05 | 1,855,322 | -0.10(-0.76%) |
Nov 19, 2018 | 13.28 | 13.46 | 13.13 | 13.15 | 1,171,372 | -0.11(-0.83%) |
Nov 16, 2018 | 13.29 | 13.43 | 12.98 | 13.26 | 1,032,800 | -0.03(-0.23%) |
Nov 15, 2018 | 13.09 | 13.32 | 12.82 | 13.29 | 1,199,967 | +0.12(+0.91%) |
Nov 14, 2018 | 13.69 | 14.02 | 13.07 | 13.17 | 1,373,204 | -0.37(-2.73%) |
Nov 13, 2018 | 13.39 | 13.88 | 13.11 | 13.54 | 2,336,668 | +0.15(+1.12%) |
Nov 12, 2018 | 14.09 | 14.17 | 13.34 | 13.39 | 1,636,522 | -0.79(-5.57%) |
Nov 09, 2018 | 14.06 | 14.40 | 13.73 | 14.18 | 2,175,800 | -0.10(-0.70%) |
Nov 08, 2018 | 14.52 | 14.82 | 14.00 | 14.28 | 2,573,571 | -0.34(-2.33%) |
Nov 07, 2018 | 14.11 | 14.69 | 13.85 | 14.62 | 4,132,960 | +0.62(+4.43%) |
Nov 06, 2018 | 14.17 | 14.50 | 13.40 | 14.00 | 6,003,397 | -0.26(-1.82%) |
Nov 05, 2018 | 17.88 | 18.26 | 13.89 | 14.26 | 9,765,170 | -5.06(-26.19%) |
Nov 02, 2018 | 19.18 | 19.47 | 19.12 | 19.32 | 1,191,300 | +0.30(+1.58%) |
Nov 01, 2018 | 18.77 | 19.27 | 18.76 | 19.02 | 1,389,825 | +0.30(+1.60%) |
Oct 31, 2018 | 18.78 | 18.96 | 18.46 | 18.72 | 1,163,444 | +0.10(+0.54%) |
Oct 30, 2018 | 18.59 | 19.02 | 18.48 | 18.62 | 1,338,938 | +0.04(+0.22%) |
Oct 29, 2018 | 19.11 | 19.28 | 18.45 | 18.58 | 1,554,892 | -0.44(-2.31%) |
Oct 26, 2018 | 18.79 | 19.20 | 18.70 | 19.02 | 606,500 | +0.02(+0.11%) |
Oct 25, 2018 | 18.60 | 19.09 | 18.55 | 19.00 | 526,499 | +0.51(+2.76%) |
Oct 24, 2018 | 19.00 | 19.00 | 18.47 | 18.49 | 686,191 | -0.16(-0.86%) |
Oct 23, 2018 | 18.95 | 18.95 | 18.47 | 18.65 | 1,257,970 | -0.57(-2.97%) |
Oct 22, 2018 | 19.38 | 19.56 | 19.21 | 19.22 | 937,313 | -0.18(-0.93%) |
Oct 19, 2018 | 19.65 | 19.77 | 19.11 | 19.40 | 953,100 | -0.24(-1.22%) |
Oct 18, 2018 | 19.87 | 19.89 | 19.42 | 19.64 | 1,218,408 | -0.34(-1.70%) |
Oct 17, 2018 | 19.46 | 20.12 | 19.33 | 19.98 | 1,522,740 | +0.49(+2.51%) |
Oct 16, 2018 | 18.84 | 19.52 | 18.58 | 19.49 | 1,157,076 | +0.70(+3.73%) |
Oct 15, 2018 | 18.55 | 18.90 | 18.40 | 18.79 | 538,434 | +0.24(+1.29%) |
Oct 12, 2018 | 19.34 | 19.38 | 18.31 | 18.55 | 1,333,300 | -0.47(-2.47%) |
Oct 11, 2018 | 18.58 | 19.15 | 18.47 | 19.02 | 2,568,061 | +0.41(+2.20%) |
Oct 10, 2018 | 18.61 | 18.87 | 18.53 | 18.61 | 1,469,661 | -0.32(-1.69%) |
Oct 09, 2018 | 19.15 | 19.27 | 18.90 | 18.93 | 945,437 | -0.36(-1.87%) |
Oct 08, 2018 | 19.27 | 19.74 | 19.06 | 19.29 | 1,450,928 | -0.17(-0.87%) |
Oct 05, 2018 | 19.85 | 19.96 | 19.42 | 19.46 | 847,800 | -0.40(-2.01%) |
Oct 04, 2018 | 20.42 | 20.46 | 19.32 | 19.86 | 1,396,939 | -0.63(-3.07%) |
Oct 03, 2018 | 20.38 | 20.61 | 20.26 | 20.49 | 1,106,327 | +0.20(+0.99%) |
Oct 02, 2018 | 20.34 | 20.47 | 20.12 | 20.29 | 1,056,344 | -0.05(-0.25%) |
Oct 01, 2018 | 20.97 | 21.10 | 20.30 | 20.34 | 857,549 | -0.54(-2.59%) |
Sep 28, 2018 | 21.09 | 21.09 | 20.82 | 20.88 | 747,700 | -0.22(-1.04%) |
Sep 27, 2018 | 21.40 | 21.40 | 20.97 | 21.10 | 709,457 | -0.32(-1.49%) |
Sep 26, 2018 | 21.52 | 21.62 | 21.37 | 21.42 | 745,373 | -0.17(-0.79%) |
Sep 25, 2018 | 21.89 | 21.96 | 21.53 | 21.59 | 569,580 | -0.17(-0.78%) |
Sep 24, 2018 | 22.03 | 22.07 | 21.62 | 21.76 | 713,809 | -0.26(-1.18%) |
Sep 21, 2018 | 21.96 | 22.41 | 21.90 | 22.02 | 1,386,400 | +0.11(+0.50%) |
Sep 20, 2018 | 21.92 | 22.05 | 21.62 | 21.91 | 764,403 | +0.13(+0.60%) |
Sep 19, 2018 | 21.83 | 22.09 | 21.72 | 21.78 | 679,056 | -0.06(-0.27%) |
Sep 18, 2018 | 21.69 | 22.02 | 21.41 | 21.84 | 1,213,171 | +0.18(+0.83%) |
Sep 17, 2018 | 21.52 | 21.87 | 21.52 | 21.66 | 645,642 | +0.15(+0.70%) |
Sep 14, 2018 | 21.57 | 21.69 | 21.44 | 21.51 | 565,800 | -0.02(-0.09%) |
Sep 13, 2018 | 21.36 | 21.64 | 21.26 | 21.53 | 341,565 | +0.17(+0.80%) |
Sep 12, 2018 | 21.20 | 21.42 | 21.02 | 21.36 | 431,227 | +0.23(+1.09%) |
Sep 11, 2018 | 21.25 | 21.39 | 20.92 | 21.13 | 896,985 | -0.29(-1.35%) |
Sep 10, 2018 | 21.78 | 22.10 | 21.39 | 21.42 | 834,711 | -0.31(-1.43%) |
Sep 07, 2018 | 21.72 | 21.87 | 21.62 | 21.73 | 760,200 | -0.10(-0.46%) |
Sep 06, 2018 | 22.00 | 22.25 | 21.78 | 21.83 | 599,081 | -0.20(-0.91%) |
Sep 05, 2018 | 21.82 | 22.19 | 21.59 | 22.03 | 468,056 | +0.16(+0.73%) |