Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.55 | 16.66 | 16.30 | 16.66 | 585,559 | -0.05(-0.30%) |
Nov 29, 2018 | 16.48 | 16.89 | 16.36 | 16.71 | 395,532 | +0.13(+0.78%) |
Nov 28, 2018 | 15.90 | 16.70 | 15.75 | 16.58 | 662,811 | +0.72(+4.55%) |
Nov 27, 2018 | 16.02 | 16.21 | 15.73 | 15.86 | 576,915 | -0.25(-1.53%) |
Nov 26, 2018 | 16.16 | 16.43 | 15.55 | 16.10 | 541,067 | +0.16(+0.99%) |
Nov 23, 2018 | 15.57 | 16.19 | 15.57 | 15.94 | 269,807 | +0.15(+0.94%) |
Nov 21, 2018 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 16.84 | 16.84 | 15.61 | 15.80 | 794,880 | -1.39(-8.11%) |
Nov 19, 2018 | 18.31 | 18.35 | 16.97 | 17.19 | 1,090,745 | -1.23(-6.66%) |
Nov 16, 2018 | 18.18 | 18.46 | 17.34 | 18.42 | 1,423,493 | -0.04(-0.21%) |
Nov 15, 2018 | 18.85 | 18.97 | 17.93 | 18.45 | 814,496 | -0.64(-3.36%) |
Nov 14, 2018 | 20.26 | 20.30 | 19.00 | 19.10 | 751,768 | -1.01(-5.01%) |
Nov 13, 2018 | 21.25 | 21.70 | 19.84 | 20.11 | 2,052,545 | -0.99(-4.69%) |
Nov 12, 2018 | 21.66 | 21.75 | 20.59 | 21.09 | 863,113 | -0.54(-2.51%) |
Nov 09, 2018 | 19.28 | 22.00 | 19.28 | 21.64 | 1,042,101 | +2.24(+11.57%) |
Nov 08, 2018 | 20.76 | 20.76 | 18.97 | 19.39 | 1,263,424 | -1.98(-9.25%) |
Nov 07, 2018 | 20.91 | 21.66 | 20.46 | 21.37 | 700,757 | +0.61(+2.95%) |
Nov 06, 2018 | 19.65 | 20.79 | 19.65 | 20.76 | 713,858 | +0.99(+5.00%) |
Nov 05, 2018 | 19.81 | 20.11 | 19.13 | 19.77 | 728,198 | +0.01(+0.05%) |
Nov 02, 2018 | 19.77 | 19.86 | 19.06 | 19.76 | 481,545 | +0.25(+1.27%) |
Nov 01, 2018 | 18.22 | 19.67 | 18.05 | 19.51 | 613,864 | +1.47(+8.16%) |
Oct 31, 2018 | 18.10 | 18.55 | 17.79 | 18.04 | 860,955 | +0.22(+1.22%) |
Oct 30, 2018 | 16.95 | 17.89 | 16.93 | 17.82 | 511,593 | +0.80(+4.70%) |
Oct 29, 2018 | 17.31 | 17.72 | 16.71 | 17.02 | 722,720 | -0.05(-0.29%) |
Oct 26, 2018 | 17.06 | 17.39 | 16.66 | 17.07 | 494,292 | -0.15(-0.86%) |
Oct 25, 2018 | 17.14 | 17.37 | 16.61 | 17.22 | 625,820 | +0.24(+1.40%) |
Oct 24, 2018 | 18.12 | 18.13 | 16.92 | 16.98 | 878,555 | -0.96(-5.34%) |
Oct 23, 2018 | 17.84 | 18.24 | 17.68 | 17.94 | 265,658 | -0.29(-1.57%) |
Oct 22, 2018 | 18.49 | 18.60 | 18.04 | 18.23 | 320,973 | -0.21(-1.13%) |
Oct 19, 2018 | 18.46 | 18.85 | 18.31 | 18.44 | 390,598 | +0.08(+0.43%) |
Oct 18, 2018 | 18.84 | 18.84 | 18.05 | 18.36 | 675,120 | -0.91(-4.72%) |
Oct 17, 2018 | 18.98 | 19.69 | 18.75 | 19.27 | 801,418 | +0.00(+0.00%) |
Oct 16, 2018 | 18.86 | 19.32 | 18.34 | 19.27 | 393,013 | +0.57(+3.07%) |
Oct 15, 2018 | 18.48 | 18.90 | 18.44 | 18.69 | 366,377 | +0.35(+1.89%) |
Oct 12, 2018 | 19.25 | 19.25 | 18.33 | 18.35 | 534,353 | -0.56(-2.98%) |
Oct 11, 2018 | 18.97 | 19.56 | 18.88 | 18.91 | 695,555 | -0.21(-1.09%) |
Oct 10, 2018 | 20.17 | 20.17 | 18.22 | 19.12 | 1,023,178 | -0.73(-3.68%) |
Oct 09, 2018 | 21.19 | 21.43 | 19.63 | 19.85 | 846,245 | -1.41(-6.65%) |
Oct 08, 2018 | 21.58 | 21.75 | 21.20 | 21.26 | 590,187 | -0.48(-2.23%) |
Oct 05, 2018 | 21.89 | 22.29 | 21.44 | 21.75 | 405,671 | -0.15(-0.68%) |
Oct 04, 2018 | 22.35 | 22.49 | 21.81 | 21.89 | 407,265 | -0.53(-2.38%) |
Oct 03, 2018 | 22.46 | 22.75 | 21.85 | 22.43 | 451,883 | +0.15(+0.67%) |
Oct 02, 2018 | 22.58 | 22.87 | 21.84 | 22.28 | 400,687 | -0.32(-1.40%) |
Oct 01, 2018 | 23.20 | 23.43 | 22.36 | 22.60 | 409,300 | -0.44(-1.89%) |
Sep 28, 2018 | 22.29 | 23.33 | 22.29 | 23.03 | 404,862 | +0.59(+2.64%) |
Sep 27, 2018 | 22.24 | 22.78 | 21.94 | 22.44 | 406,245 | +0.25(+1.11%) |
Sep 26, 2018 | 22.54 | 22.88 | 22.07 | 22.19 | 409,963 | -0.40(-1.75%) |
Sep 25, 2018 | 22.64 | 22.88 | 22.39 | 22.59 | 277,809 | +0.15(+0.66%) |
Sep 24, 2018 | 22.93 | 23.13 | 22.44 | 22.44 | 399,723 | -0.64(-2.78%) |
Sep 21, 2018 | 22.93 | 23.43 | 22.74 | 23.08 | 1,340,943 | +0.30(+1.30%) |
Sep 20, 2018 | 23.23 | 23.23 | 22.59 | 22.78 | 279,667 | -0.15(-0.65%) |
Sep 19, 2018 | 23.03 | 23.23 | 22.74 | 22.93 | 528,889 | -0.10(-0.43%) |
Sep 18, 2018 | 22.78 | 23.33 | 22.59 | 23.03 | 583,549 | +0.40(+1.75%) |
Sep 17, 2018 | 22.64 | 22.98 | 22.09 | 22.64 | 596,005 | +0.05(+0.22%) |
Sep 14, 2018 | 21.99 | 22.64 | 21.94 | 22.59 | 442,394 | +0.59(+2.70%) |
Sep 13, 2018 | 21.80 | 22.44 | 21.65 | 21.99 | 405,201 | +0.40(+1.83%) |
Sep 12, 2018 | 21.45 | 21.85 | 21.01 | 21.60 | 335,982 | +0.30(+1.39%) |
Sep 11, 2018 | 20.36 | 21.40 | 20.12 | 21.30 | 512,994 | +0.84(+4.11%) |
Sep 10, 2018 | 20.51 | 20.86 | 20.02 | 20.46 | 415,816 | +0.15(+0.73%) |
Sep 07, 2018 | 20.02 | 20.41 | 19.97 | 20.31 | 353,167 | +0.30(+1.48%) |
Sep 06, 2018 | 20.26 | 20.76 | 19.92 | 20.02 | 690,293 | -0.15(-0.74%) |
Sep 05, 2018 | 19.77 | 20.26 | 19.52 | 20.17 | 470,035 | +0.30(+1.49%) |