Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.41 | 14.88 | 14.06 | 14.45 | 489,100 | +0.05(+0.35%) |
Nov 29, 2018 | 15.54 | 15.54 | 14.27 | 14.40 | 519,356 | -1.07(-6.92%) |
Nov 28, 2018 | 14.51 | 15.51 | 14.44 | 15.47 | 293,977 | +1.04(+7.21%) |
Nov 27, 2018 | 15.50 | 15.50 | 14.26 | 14.43 | 441,385 | -1.19(-7.62%) |
Nov 26, 2018 | 15.65 | 15.95 | 15.05 | 15.62 | 250,394 | -0.02(-0.13%) |
Nov 23, 2018 | 15.48 | 15.97 | 15.43 | 15.64 | 140,100 | -0.14(-0.89%) |
Nov 21, 2018 | 15.78 | 15.78 | 15.78 | 0 | +0.45(+2.94%) | |
Nov 20, 2018 | 14.97 | 15.64 | 14.90 | 15.33 | 301,880 | +0.07(+0.46%) |
Nov 19, 2018 | 15.85 | 15.98 | 14.69 | 15.26 | 435,355 | -0.60(-3.78%) |
Nov 16, 2018 | 15.65 | 16.02 | 15.33 | 15.86 | 389,400 | +0.07(+0.44%) |
Nov 15, 2018 | 15.77 | 16.17 | 15.43 | 15.79 | 325,625 | -0.07(-0.44%) |
Nov 14, 2018 | 17.51 | 17.51 | 15.20 | 15.86 | 709,820 | -1.45(-8.38%) |
Nov 13, 2018 | 17.89 | 18.25 | 17.10 | 17.31 | 269,144 | -0.54(-3.03%) |
Nov 12, 2018 | 18.10 | 18.32 | 17.51 | 17.85 | 331,334 | -0.24(-1.33%) |
Nov 09, 2018 | 19.66 | 19.70 | 18.00 | 18.09 | 318,300 | -1.69(-8.54%) |
Nov 08, 2018 | 19.30 | 20.08 | 18.72 | 19.78 | 243,841 | +0.33(+1.70%) |
Nov 07, 2018 | 18.32 | 19.95 | 16.57 | 19.45 | 412,357 | +0.90(+4.85%) |
Nov 06, 2018 | 18.41 | 19.05 | 17.91 | 18.55 | 291,464 | +0.15(+0.82%) |
Nov 05, 2018 | 18.57 | 18.77 | 18.01 | 18.40 | 158,208 | -0.11(-0.59%) |
Nov 02, 2018 | 18.67 | 18.92 | 17.93 | 18.51 | 242,000 | -0.11(-0.59%) |
Nov 01, 2018 | 17.13 | 18.69 | 16.98 | 18.62 | 233,682 | +1.64(+9.66%) |
Oct 31, 2018 | 16.82 | 17.06 | 16.01 | 16.98 | 333,837 | +0.46(+2.78%) |
Oct 30, 2018 | 16.34 | 17.04 | 15.98 | 16.52 | 253,752 | +0.16(+0.98%) |
Oct 29, 2018 | 17.32 | 17.47 | 16.07 | 16.36 | 210,260 | -0.68(-3.99%) |
Oct 26, 2018 | 16.72 | 17.41 | 16.46 | 17.04 | 174,200 | -0.02(-0.12%) |
Oct 25, 2018 | 16.00 | 17.25 | 15.65 | 17.06 | 312,714 | +1.11(+6.96%) |
Oct 24, 2018 | 17.27 | 17.53 | 15.94 | 15.95 | 637,548 | -1.31(-7.59%) |
Oct 23, 2018 | 16.89 | 17.53 | 16.53 | 17.26 | 556,366 | +0.05(+0.29%) |
Oct 22, 2018 | 18.30 | 18.38 | 16.77 | 17.21 | 522,999 | -1.00(-5.49%) |
Oct 19, 2018 | 18.67 | 18.95 | 18.07 | 18.21 | 192,500 | -0.52(-2.78%) |
Oct 18, 2018 | 19.23 | 19.38 | 18.50 | 18.73 | 256,178 | -0.64(-3.30%) |
Oct 17, 2018 | 19.60 | 19.60 | 18.38 | 19.37 | 188,110 | -0.24(-1.22%) |
Oct 16, 2018 | 18.73 | 19.90 | 18.53 | 19.61 | 229,251 | +1.02(+5.49%) |
Oct 15, 2018 | 18.08 | 18.68 | 17.50 | 18.59 | 325,373 | +0.49(+2.71%) |
Oct 12, 2018 | 18.47 | 18.47 | 17.50 | 18.10 | 232,900 | +0.06(+0.33%) |
Oct 11, 2018 | 18.44 | 19.24 | 17.66 | 18.04 | 373,754 | -0.56(-3.01%) |
Oct 10, 2018 | 18.83 | 18.94 | 18.07 | 18.60 | 443,756 | -0.24(-1.27%) |
Oct 09, 2018 | 18.42 | 18.93 | 17.74 | 18.84 | 376,406 | +0.42(+2.28%) |
Oct 08, 2018 | 19.14 | 19.52 | 18.39 | 18.42 | 342,327 | -0.99(-5.10%) |
Oct 05, 2018 | 20.62 | 20.70 | 19.14 | 19.41 | 335,600 | -0.70(-3.48%) |
Oct 04, 2018 | 20.66 | 20.94 | 19.85 | 20.11 | 355,971 | -0.64(-3.08%) |
Oct 03, 2018 | 20.17 | 21.59 | 19.75 | 20.75 | 560,807 | +0.68(+3.39%) |
Oct 02, 2018 | 20.97 | 21.03 | 19.80 | 20.07 | 220,440 | -0.89(-4.25%) |
Oct 01, 2018 | 22.05 | 22.22 | 20.78 | 20.96 | 383,081 | -0.74(-3.41%) |
Sep 28, 2018 | 22.45 | 23.12 | 21.65 | 21.70 | 512,000 | -0.84(-3.73%) |
Sep 27, 2018 | 22.76 | 23.00 | 22.39 | 22.54 | 241,346 | -0.21(-0.92%) |
Sep 26, 2018 | 22.96 | 23.62 | 22.39 | 22.75 | 239,391 | -0.15(-0.66%) |
Sep 25, 2018 | 21.59 | 23.50 | 21.22 | 22.90 | 565,446 | +1.36(+6.31%) |
Sep 24, 2018 | 21.07 | 21.56 | 20.62 | 21.54 | 204,345 | +0.46(+2.18%) |
Sep 21, 2018 | 21.87 | 22.18 | 20.73 | 21.08 | 589,600 | -0.76(-3.48%) |
Sep 20, 2018 | 21.27 | 21.95 | 21.08 | 21.84 | 233,267 | +0.63(+2.97%) |
Sep 19, 2018 | 21.26 | 21.77 | 20.89 | 21.21 | 221,788 | +0.15(+0.71%) |
Sep 18, 2018 | 20.51 | 21.16 | 20.40 | 21.06 | 368,593 | +0.56(+2.73%) |
Sep 17, 2018 | 22.12 | 22.12 | 19.96 | 20.50 | 616,211 | -1.68(-7.57%) |
Sep 14, 2018 | 21.73 | 22.49 | 21.73 | 22.18 | 189,500 | +0.46(+2.12%) |
Sep 13, 2018 | 21.50 | 21.83 | 21.23 | 21.72 | 182,905 | +0.34(+1.59%) |
Sep 12, 2018 | 21.59 | 21.78 | 21.26 | 21.38 | 213,196 | -0.27(-1.25%) |
Sep 11, 2018 | 21.54 | 21.69 | 21.39 | 21.65 | 228,605 | +0.11(+0.51%) |
Sep 10, 2018 | 21.18 | 21.77 | 21.13 | 21.54 | 214,546 | +0.65(+3.11%) |
Sep 07, 2018 | 20.89 | 21.35 | 20.66 | 20.89 | 224,700 | -0.09(-0.43%) |
Sep 06, 2018 | 21.58 | 21.78 | 20.96 | 20.98 | 183,868 | -0.59(-2.74%) |
Sep 05, 2018 | 21.66 | 21.75 | 21.40 | 21.57 | 190,442 | -0.16(-0.74%) |