Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.94 | 15.18 | 14.88 | 15.08 | 7,085,025 | +0.07(+0.49%) |
Nov 29, 2018 | 15.19 | 15.24 | 14.98 | 15.01 | 5,073,804 | -0.32(-2.08%) |
Nov 28, 2018 | 15.16 | 15.47 | 14.83 | 15.33 | 8,783,380 | +0.16(+1.03%) |
Nov 27, 2018 | 15.28 | 15.43 | 15.14 | 15.17 | 5,572,465 | -0.21(-1.35%) |
Nov 26, 2018 | 15.26 | 15.56 | 15.16 | 15.38 | 5,254,593 | +0.36(+2.42%) |
Nov 23, 2018 | 14.81 | 15.16 | 14.69 | 15.02 | 2,704,826 | +0.10(+0.65%) |
Nov 21, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.19(+1.26%) | |
Nov 20, 2018 | 14.80 | 14.98 | 14.69 | 14.74 | 7,789,927 | -0.17(-1.14%) |
Nov 19, 2018 | 14.90 | 15.14 | 14.80 | 14.91 | 9,103,878 | +0.03(+0.20%) |
Nov 16, 2018 | 14.79 | 15.04 | 14.69 | 14.88 | 8,205,268 | +0.01(+0.05%) |
Nov 15, 2018 | 14.45 | 14.89 | 14.35 | 14.87 | 8,389,943 | +0.26(+1.78%) |
Nov 14, 2018 | 14.81 | 15.14 | 14.29 | 14.61 | 14,658,671 | -0.10(-0.71%) |
Nov 13, 2018 | 15.21 | 15.28 | 14.68 | 14.71 | 14,334,131 | -0.47(-3.08%) |
Nov 12, 2018 | 15.38 | 15.52 | 15.11 | 15.18 | 10,512,421 | -0.30(-1.92%) |
Nov 09, 2018 | 15.82 | 15.90 | 15.27 | 15.48 | 6,267,507 | -0.44(-2.79%) |
Nov 08, 2018 | 15.70 | 16.10 | 15.70 | 15.92 | 8,477,094 | +0.14(+0.88%) |
Nov 07, 2018 | 15.93 | 15.97 | 15.43 | 15.78 | 7,039,480 | -0.08(-0.51%) |
Nov 06, 2018 | 15.85 | 15.91 | 15.67 | 15.86 | 5,483,192 | -0.01(-0.09%) |
Nov 05, 2018 | 15.86 | 16.13 | 15.63 | 15.88 | 6,643,400 | +0.07(+0.46%) |
Nov 02, 2018 | 16.27 | 16.41 | 15.72 | 15.81 | 6,538,065 | -0.26(-1.64%) |
Nov 01, 2018 | 15.87 | 16.14 | 15.86 | 16.07 | 8,223,034 | +0.20(+1.24%) |
Oct 31, 2018 | 16.21 | 16.24 | 15.85 | 15.87 | 8,757,145 | -0.15(-0.96%) |
Oct 30, 2018 | 15.64 | 16.08 | 15.56 | 16.02 | 10,355,115 | +0.50(+3.20%) |
Oct 29, 2018 | 15.62 | 15.89 | 15.37 | 15.53 | 7,092,079 | +0.14(+0.90%) |
Oct 26, 2018 | 15.66 | 15.74 | 15.18 | 15.39 | 7,011,078 | -0.36(-2.27%) |
Oct 25, 2018 | 15.52 | 15.86 | 15.34 | 15.75 | 10,234,502 | +0.34(+2.18%) |
Oct 24, 2018 | 15.49 | 15.72 | 15.29 | 15.41 | 9,242,878 | -0.07(-0.43%) |
Oct 23, 2018 | 15.26 | 15.56 | 15.07 | 15.48 | 9,919,890 | +0.04(+0.28%) |
Oct 22, 2018 | 16.08 | 16.13 | 15.41 | 15.43 | 8,818,950 | -0.64(-3.96%) |
Oct 19, 2018 | 15.50 | 16.11 | 15.19 | 16.07 | 13,574,312 | +0.53(+3.39%) |
Oct 18, 2018 | 16.54 | 16.66 | 15.43 | 15.54 | 25,237,858 | +0.23(+1.53%) |
Oct 17, 2018 | 14.94 | 15.40 | 14.94 | 15.31 | 6,946,427 | +0.29(+1.95%) |
Oct 16, 2018 | 15.02 | 15.07 | 14.76 | 15.02 | 11,069,439 | +0.09(+0.59%) |
Oct 15, 2018 | 14.56 | 15.08 | 14.42 | 14.93 | 6,710,642 | +0.35(+2.41%) |
Oct 12, 2018 | 14.95 | 15.03 | 14.37 | 14.58 | 13,792,079 | -0.10(-0.65%) |
Oct 11, 2018 | 15.35 | 15.59 | 14.64 | 14.67 | 15,700,675 | -0.78(-5.06%) |
Oct 10, 2018 | 15.88 | 16.00 | 15.45 | 15.45 | 9,040,613 | -0.48(-3.03%) |
Oct 09, 2018 | 16.30 | 16.42 | 15.83 | 15.94 | 9,277,568 | -0.45(-2.72%) |
Oct 08, 2018 | 16.79 | 16.87 | 16.31 | 16.38 | 12,994,480 | -0.61(-3.57%) |
Oct 05, 2018 | 16.95 | 17.21 | 16.94 | 16.99 | 7,383,279 | +0.01(+0.09%) |
Oct 04, 2018 | 16.82 | 17.11 | 16.81 | 16.98 | 3,782,818 | +0.12(+0.69%) |
Oct 03, 2018 | 16.89 | 17.05 | 16.71 | 16.86 | 5,238,824 | +0.06(+0.35%) |
Oct 02, 2018 | 16.86 | 17.07 | 16.65 | 16.80 | 5,349,077 | -0.02(-0.13%) |
Oct 01, 2018 | 16.72 | 16.89 | 16.65 | 16.82 | 4,237,971 | +0.09(+0.57%) |
Sep 28, 2018 | 16.73 | 16.84 | 16.59 | 16.73 | 5,622,268 | -0.13(-0.78%) |
Sep 27, 2018 | 17.00 | 17.06 | 16.68 | 16.86 | 6,357,280 | +0.06(+0.35%) |
Sep 26, 2018 | 16.77 | 17.07 | 16.71 | 16.80 | 5,302,584 | +0.01(+0.04%) |
Sep 25, 2018 | 17.41 | 17.44 | 16.71 | 16.79 | 8,272,837 | -0.53(-3.04%) |
Sep 24, 2018 | 17.73 | 17.90 | 17.20 | 17.32 | 7,491,865 | -0.45(-2.55%) |
Sep 21, 2018 | 17.87 | 17.98 | 17.61 | 17.77 | 14,838,782 | -0.07(-0.41%) |
Sep 20, 2018 | 17.89 | 18.19 | 17.69 | 17.85 | 4,753,912 | +0.09(+0.49%) |
Sep 19, 2018 | 17.44 | 17.88 | 17.41 | 17.76 | 4,310,472 | +0.45(+2.58%) |
Sep 18, 2018 | 17.37 | 17.42 | 17.22 | 17.31 | 4,882,647 | -0.02(-0.13%) |
Sep 17, 2018 | 17.47 | 17.71 | 17.28 | 17.33 | 4,872,031 | -0.03(-0.17%) |
Sep 14, 2018 | 17.17 | 17.43 | 17.17 | 17.36 | 7,632,644 | +0.29(+1.67%) |
Sep 13, 2018 | 17.71 | 17.73 | 17.00 | 17.08 | 9,602,392 | -0.50(-2.87%) |
Sep 12, 2018 | 17.52 | 17.66 | 17.44 | 17.58 | 3,638,240 | +0.04(+0.25%) |
Sep 11, 2018 | 17.63 | 17.74 | 17.39 | 17.54 | 4,036,759 | -0.26(-1.48%) |
Sep 10, 2018 | 17.69 | 17.95 | 17.67 | 17.80 | 3,813,464 | +0.22(+1.25%) |
Sep 07, 2018 | 17.68 | 17.78 | 17.38 | 17.58 | 4,104,603 | -0.12(-0.70%) |
Sep 06, 2018 | 17.96 | 17.99 | 17.63 | 17.71 | 6,247,910 | -0.28(-1.54%) |
Sep 05, 2018 | 17.55 | 18.07 | 17.49 | 17.98 | 6,226,690 | +0.45(+2.59%) |