Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.31 | 17.31 | 16.10 | 16.22 | 1,557,400 | -1.13(-6.51%) |
Nov 29, 2018 | 17.42 | 17.70 | 17.03 | 17.35 | 742,452 | +0.02(+0.12%) |
Nov 28, 2018 | 17.45 | 17.56 | 16.38 | 17.33 | 1,235,272 | -0.05(-0.29%) |
Nov 27, 2018 | 17.83 | 18.00 | 17.26 | 17.38 | 1,137,092 | -0.46(-2.58%) |
Nov 26, 2018 | 18.13 | 18.30 | 17.70 | 17.84 | 911,037 | -0.10(-0.56%) |
Nov 23, 2018 | 17.52 | 18.19 | 17.46 | 17.94 | 250,400 | -0.36(-1.97%) |
Nov 21, 2018 | 18.30 | 18.30 | 18.30 | 0 | -0.43(-2.30%) | |
Nov 20, 2018 | 19.03 | 19.41 | 18.35 | 18.73 | 1,104,261 | -0.88(-4.49%) |
Nov 19, 2018 | 19.20 | 19.76 | 18.99 | 19.61 | 1,289,746 | +0.73(+3.87%) |
Nov 16, 2018 | 18.37 | 19.04 | 18.37 | 18.88 | 1,582,200 | +0.47(+2.55%) |
Nov 15, 2018 | 17.52 | 18.59 | 17.42 | 18.41 | 2,111,176 | +0.80(+4.54%) |
Nov 14, 2018 | 17.82 | 17.82 | 17.24 | 17.61 | 1,718,568 | +0.31(+1.79%) |
Nov 13, 2018 | 17.63 | 18.56 | 17.15 | 17.30 | 2,827,870 | -0.16(-0.92%) |
Nov 12, 2018 | 19.15 | 19.15 | 17.41 | 17.46 | 1,920,441 | -1.14(-6.13%) |
Nov 09, 2018 | 18.35 | 18.63 | 17.44 | 18.60 | 1,918,900 | -0.01(-0.05%) |
Nov 08, 2018 | 19.20 | 19.50 | 18.47 | 18.61 | 1,995,279 | -0.06(-0.32%) |
Nov 07, 2018 | 18.25 | 19.39 | 17.69 | 18.67 | 2,820,700 | +1.42(+8.23%) |
Nov 06, 2018 | 17.80 | 17.89 | 17.24 | 17.25 | 1,208,660 | -0.52(-2.93%) |
Nov 05, 2018 | 17.76 | 18.05 | 17.61 | 17.77 | 986,430 | +0.18(+1.02%) |
Nov 02, 2018 | 17.80 | 17.92 | 17.00 | 17.59 | 1,325,400 | -0.20(-1.12%) |
Nov 01, 2018 | 17.82 | 17.98 | 17.28 | 17.79 | 993,726 | +0.14(+0.79%) |
Oct 31, 2018 | 17.71 | 18.08 | 17.59 | 17.65 | 1,072,050 | +0.17(+0.97%) |
Oct 30, 2018 | 16.22 | 17.51 | 15.98 | 17.48 | 931,940 | +1.12(+6.85%) |
Oct 29, 2018 | 16.82 | 16.88 | 16.11 | 16.36 | 1,188,627 | -0.43(-2.56%) |
Oct 26, 2018 | 15.63 | 17.07 | 15.54 | 16.79 | 1,100,000 | +0.85(+5.33%) |
Oct 25, 2018 | 15.37 | 16.21 | 15.33 | 15.94 | 1,147,587 | +0.84(+5.56%) |
Oct 24, 2018 | 16.03 | 16.12 | 15.08 | 15.10 | 1,823,262 | -0.89(-5.57%) |
Oct 23, 2018 | 16.18 | 16.27 | 15.58 | 15.99 | 941,613 | -0.62(-3.73%) |
Oct 22, 2018 | 16.94 | 16.94 | 16.32 | 16.61 | 1,082,396 | -0.42(-2.47%) |
Oct 19, 2018 | 17.59 | 18.05 | 17.03 | 17.03 | 1,283,200 | -0.55(-3.13%) |
Oct 18, 2018 | 17.99 | 18.09 | 17.52 | 17.58 | 981,321 | -0.60(-3.30%) |
Oct 17, 2018 | 18.40 | 18.52 | 18.05 | 18.18 | 1,151,706 | -0.34(-1.84%) |
Oct 16, 2018 | 18.00 | 18.54 | 17.81 | 18.52 | 913,179 | +0.60(+3.35%) |
Oct 15, 2018 | 17.35 | 18.08 | 17.23 | 17.92 | 1,243,485 | +0.62(+3.58%) |
Oct 12, 2018 | 17.69 | 18.17 | 16.76 | 17.30 | 1,635,900 | -0.03(-0.17%) |
Oct 11, 2018 | 17.58 | 17.94 | 17.24 | 17.33 | 1,370,683 | -0.47(-2.64%) |
Oct 10, 2018 | 18.47 | 18.52 | 17.68 | 17.80 | 1,450,156 | -0.54(-2.94%) |
Oct 09, 2018 | 18.19 | 18.56 | 18.06 | 18.34 | 1,192,601 | +0.32(+1.78%) |
Oct 08, 2018 | 17.93 | 18.08 | 17.53 | 18.02 | 499,262 | +0.12(+0.67%) |
Oct 05, 2018 | 17.64 | 18.23 | 17.64 | 17.90 | 1,543,300 | +0.28(+1.59%) |
Oct 04, 2018 | 17.59 | 18.16 | 17.47 | 17.62 | 1,236,815 | -0.01(-0.06%) |
Oct 03, 2018 | 17.07 | 17.63 | 16.90 | 17.63 | 1,053,142 | +0.49(+2.86%) |
Oct 02, 2018 | 16.98 | 17.66 | 16.98 | 17.14 | 1,769,366 | +0.23(+1.36%) |
Oct 01, 2018 | 16.58 | 17.07 | 16.39 | 16.91 | 1,255,351 | +0.42(+2.55%) |
Sep 28, 2018 | 16.70 | 17.01 | 16.43 | 16.49 | 986,600 | -0.26(-1.55%) |
Sep 27, 2018 | 16.64 | 16.80 | 16.15 | 16.75 | 1,113,321 | +0.10(+0.60%) |
Sep 26, 2018 | 16.91 | 17.25 | 16.59 | 16.65 | 1,091,700 | -0.58(-3.37%) |
Sep 25, 2018 | 17.33 | 17.89 | 17.18 | 17.23 | 1,464,751 | -0.01(-0.06%) |
Sep 24, 2018 | 17.52 | 17.67 | 16.97 | 17.24 | 2,421,488 | -0.09(-0.52%) |
Sep 21, 2018 | 16.98 | 17.36 | 16.77 | 17.33 | 2,120,400 | +0.48(+2.85%) |
Sep 20, 2018 | 16.92 | 17.14 | 16.50 | 16.85 | 1,185,949 | -0.01(-0.06%) |
Sep 19, 2018 | 16.84 | 17.17 | 16.81 | 16.86 | 2,281,468 | -0.02(-0.12%) |
Sep 18, 2018 | 16.80 | 17.14 | 16.65 | 16.88 | 1,885,337 | +0.33(+1.99%) |
Sep 17, 2018 | 16.59 | 16.78 | 16.33 | 16.55 | 1,567,762 | -0.07(-0.42%) |
Sep 14, 2018 | 15.85 | 16.92 | 15.85 | 16.62 | 2,366,900 | +0.82(+5.19%) |
Sep 13, 2018 | 16.19 | 16.34 | 15.74 | 15.80 | 1,454,627 | -0.52(-3.19%) |
Sep 12, 2018 | 15.98 | 16.55 | 15.89 | 16.32 | 2,581,857 | +0.60(+3.82%) |
Sep 11, 2018 | 15.55 | 15.87 | 15.28 | 15.72 | 1,357,777 | +0.28(+1.81%) |
Sep 10, 2018 | 15.13 | 15.57 | 15.05 | 15.44 | 1,190,049 | +0.43(+2.86%) |
Sep 07, 2018 | 14.60 | 15.14 | 14.32 | 15.01 | 1,183,900 | +0.32(+2.18%) |
Sep 06, 2018 | 15.10 | 15.17 | 14.51 | 14.69 | 1,841,145 | -0.48(-3.16%) |
Sep 05, 2018 | 14.85 | 15.38 | 14.80 | 15.17 | 2,287,739 | +0.04(+0.26%) |