Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.07 | 17.66 | 17.07 | 17.61 | 307,033 | +0.54(+3.17%) |
Nov 29, 2018 | 17.07 | 17.40 | 16.87 | 17.07 | 159,946 | -0.16(-0.91%) |
Nov 28, 2018 | 17.06 | 17.28 | 16.77 | 17.22 | 282,032 | +0.22(+1.29%) |
Nov 27, 2018 | 16.97 | 17.03 | 16.79 | 17.00 | 209,325 | +0.05(+0.28%) |
Nov 26, 2018 | 16.88 | 17.23 | 16.80 | 16.96 | 233,610 | +0.27(+1.60%) |
Nov 23, 2018 | 16.69 | 16.88 | 16.51 | 16.69 | 100,305 | -0.02(-0.14%) |
Nov 21, 2018 | 16.71 | 16.71 | 16.71 | 0 | +0.02(+0.14%) | |
Nov 20, 2018 | 16.91 | 16.93 | 16.46 | 16.69 | 319,182 | -0.32(-1.89%) |
Nov 19, 2018 | 17.05 | 18.97 | 16.64 | 17.01 | 407,518 | -0.03(-0.18%) |
Nov 16, 2018 | 16.85 | 17.13 | 16.71 | 17.04 | 303,465 | +0.02(+0.09%) |
Nov 15, 2018 | 16.56 | 17.25 | 16.48 | 17.03 | 205,582 | +0.41(+2.46%) |
Nov 14, 2018 | 17.04 | 17.04 | 16.50 | 16.62 | 370,230 | -0.26(-1.53%) |
Nov 13, 2018 | 16.61 | 17.00 | 16.50 | 16.88 | 364,242 | +0.33(+1.99%) |
Nov 12, 2018 | 16.68 | 16.77 | 16.54 | 16.55 | 162,432 | -0.10(-0.61%) |
Nov 09, 2018 | 16.84 | 16.95 | 16.57 | 16.65 | 258,856 | -0.20(-1.16%) |
Nov 08, 2018 | 16.58 | 16.98 | 16.46 | 16.85 | 161,522 | +0.21(+1.27%) |
Nov 07, 2018 | 16.75 | 16.75 | 16.22 | 16.63 | 823,820 | +0.01(+0.05%) |
Nov 06, 2018 | 16.44 | 16.66 | 16.25 | 16.63 | 274,525 | +0.20(+1.19%) |
Nov 05, 2018 | 16.64 | 16.77 | 16.18 | 16.43 | 383,041 | -0.20(-1.23%) |
Nov 02, 2018 | 16.41 | 16.66 | 16.34 | 16.63 | 264,719 | +0.28(+1.73%) |
Nov 01, 2018 | 16.37 | 16.52 | 16.26 | 16.35 | 322,493 | +0.08(+0.48%) |
Oct 31, 2018 | 16.13 | 16.45 | 16.00 | 16.27 | 442,914 | +0.36(+2.24%) |
Oct 30, 2018 | 15.64 | 15.93 | 15.50 | 15.92 | 386,750 | +0.27(+1.74%) |
Oct 29, 2018 | 15.62 | 15.97 | 15.48 | 15.64 | 380,462 | +0.12(+0.80%) |
Oct 26, 2018 | 14.95 | 15.71 | 14.85 | 15.52 | 530,408 | +0.38(+2.51%) |
Oct 25, 2018 | 14.16 | 15.14 | 13.62 | 15.14 | 979,567 | +0.91(+6.38%) |
Oct 24, 2018 | 16.25 | 16.49 | 13.97 | 14.23 | 1,321,589 | -2.52(-15.05%) |
Oct 23, 2018 | 16.33 | 16.78 | 16.29 | 16.75 | 268,338 | +0.19(+1.12%) |
Oct 22, 2018 | 17.11 | 17.15 | 16.51 | 16.57 | 209,026 | -0.48(-2.82%) |
Oct 19, 2018 | 17.30 | 17.44 | 17.04 | 17.05 | 278,999 | -0.28(-1.61%) |
Oct 18, 2018 | 17.51 | 17.74 | 17.30 | 17.33 | 162,802 | -0.23(-1.33%) |
Oct 17, 2018 | 17.75 | 17.86 | 17.30 | 17.56 | 318,985 | -0.23(-1.31%) |
Oct 16, 2018 | 18.02 | 18.02 | 17.64 | 17.79 | 356,433 | -0.16(-0.86%) |
Oct 15, 2018 | 17.65 | 17.99 | 17.55 | 17.95 | 172,951 | +0.26(+1.49%) |
Oct 12, 2018 | 18.41 | 18.41 | 17.11 | 17.68 | 329,281 | -0.55(-3.02%) |
Oct 11, 2018 | 18.89 | 19.00 | 18.21 | 18.23 | 207,806 | -0.67(-3.57%) |
Oct 10, 2018 | 18.86 | 19.32 | 18.86 | 18.91 | 272,599 | -0.01(-0.04%) |
Oct 09, 2018 | 18.80 | 18.94 | 18.76 | 18.92 | 202,917 | -0.02(-0.08%) |
Oct 08, 2018 | 18.74 | 19.09 | 18.73 | 18.93 | 158,881 | +0.05(+0.25%) |
Oct 05, 2018 | 19.38 | 19.39 | 18.80 | 18.89 | 271,650 | -0.46(-2.37%) |
Oct 04, 2018 | 19.48 | 19.76 | 19.24 | 19.34 | 281,211 | -0.12(-0.64%) |
Oct 03, 2018 | 18.72 | 19.54 | 18.58 | 19.47 | 374,708 | +0.81(+4.32%) |
Oct 02, 2018 | 18.96 | 18.99 | 18.59 | 18.66 | 253,188 | -0.36(-1.88%) |
Oct 01, 2018 | 19.36 | 19.38 | 18.91 | 19.02 | 225,908 | -0.29(-1.53%) |
Sep 28, 2018 | 19.31 | 19.55 | 19.27 | 19.31 | 277,065 | -0.12(-0.60%) |
Sep 27, 2018 | 19.31 | 19.57 | 19.08 | 19.43 | 505,729 | +0.12(+0.60%) |
Sep 26, 2018 | 19.62 | 19.62 | 19.31 | 19.31 | 235,732 | -0.27(-1.39%) |
Sep 25, 2018 | 19.62 | 19.86 | 19.55 | 19.58 | 176,486 | +0.00(+0.00%) |
Sep 24, 2018 | 19.97 | 19.97 | 19.49 | 19.58 | 473,758 | -0.35(-1.75%) |
Sep 21, 2018 | 20.17 | 20.32 | 19.86 | 19.93 | 503,591 | -0.31(-1.53%) |
Sep 20, 2018 | 19.93 | 20.32 | 19.93 | 20.24 | 189,279 | +0.39(+1.95%) |
Sep 19, 2018 | 19.70 | 20.03 | 19.70 | 19.86 | 160,262 | +0.12(+0.59%) |
Sep 18, 2018 | 20.13 | 20.21 | 19.74 | 19.74 | 176,072 | -0.31(-1.55%) |
Sep 17, 2018 | 20.48 | 20.48 | 20.05 | 20.05 | 164,122 | -0.39(-1.90%) |
Sep 14, 2018 | 20.24 | 20.52 | 19.82 | 20.44 | 137,050 | +0.23(+1.15%) |
Sep 13, 2018 | 20.40 | 20.40 | 20.05 | 20.21 | 181,944 | -0.08(-0.38%) |
Sep 12, 2018 | 20.59 | 20.59 | 20.13 | 20.28 | 219,191 | -0.35(-1.69%) |
Sep 11, 2018 | 20.83 | 20.88 | 20.59 | 20.63 | 185,726 | -0.16(-0.75%) |
Sep 10, 2018 | 20.55 | 20.83 | 20.40 | 20.79 | 546,271 | +0.27(+1.32%) |
Sep 07, 2018 | 20.17 | 20.55 | 20.17 | 20.52 | 332,891 | +0.39(+1.93%) |
Sep 06, 2018 | 20.36 | 20.52 | 20.09 | 20.13 | 197,795 | -0.31(-1.52%) |
Sep 05, 2018 | 20.28 | 20.52 | 20.05 | 20.44 | 164,950 | +0.19(+0.96%) |