Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.73 | 15.01 | 14.12 | 14.72 | 1,486,910 | -0.02(-0.13%) |
Nov 29, 2018 | 16.51 | 16.70 | 14.51 | 14.74 | 2,231,318 | -1.79(-10.81%) |
Nov 28, 2018 | 17.11 | 17.21 | 15.54 | 16.53 | 1,439,005 | -0.54(-3.17%) |
Nov 27, 2018 | 16.63 | 17.77 | 15.90 | 17.07 | 2,449,714 | +0.00(+0.00%) |
Nov 26, 2018 | 16.54 | 17.11 | 16.32 | 17.07 | 1,140,321 | +0.72(+4.42%) |
Nov 23, 2018 | 16.03 | 16.69 | 16.03 | 16.34 | 277,493 | -0.01(-0.06%) |
Nov 21, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.34(+2.14%) | |
Nov 20, 2018 | 16.20 | 16.38 | 15.57 | 16.01 | 651,756 | -0.59(-3.55%) |
Nov 19, 2018 | 16.92 | 17.44 | 16.51 | 16.60 | 552,864 | -0.40(-2.35%) |
Nov 16, 2018 | 17.63 | 17.63 | 16.52 | 17.00 | 615,915 | -0.80(-4.49%) |
Nov 15, 2018 | 17.58 | 17.99 | 16.81 | 17.80 | 477,622 | +0.20(+1.13%) |
Nov 14, 2018 | 18.19 | 18.58 | 17.46 | 17.60 | 431,701 | -0.48(-2.68%) |
Nov 13, 2018 | 18.34 | 18.51 | 17.93 | 18.08 | 368,145 | -0.06(-0.31%) |
Nov 12, 2018 | 18.09 | 18.41 | 17.98 | 18.14 | 339,579 | +0.10(+0.58%) |
Nov 09, 2018 | 18.44 | 18.60 | 18.00 | 18.04 | 449,335 | -0.39(-2.11%) |
Nov 08, 2018 | 17.88 | 18.58 | 17.78 | 18.43 | 439,977 | +0.50(+2.81%) |
Nov 07, 2018 | 18.08 | 18.41 | 17.10 | 17.92 | 397,139 | -0.15(-0.84%) |
Nov 06, 2018 | 18.38 | 18.51 | 17.89 | 18.07 | 499,525 | -0.46(-2.46%) |
Nov 05, 2018 | 18.23 | 18.87 | 18.18 | 18.53 | 542,928 | +0.34(+1.88%) |
Nov 02, 2018 | 17.70 | 18.26 | 17.63 | 18.19 | 709,255 | +0.58(+3.29%) |
Nov 01, 2018 | 16.80 | 17.95 | 16.30 | 17.61 | 991,347 | +1.01(+6.07%) |
Oct 31, 2018 | 18.07 | 18.18 | 16.51 | 16.60 | 1,310,422 | -1.41(-7.81%) |
Oct 30, 2018 | 17.02 | 18.49 | 16.63 | 18.01 | 1,084,387 | +0.87(+5.10%) |
Oct 29, 2018 | 16.43 | 17.34 | 16.43 | 17.13 | 919,142 | +0.85(+5.19%) |
Oct 26, 2018 | 15.58 | 16.30 | 15.58 | 16.29 | 905,089 | +0.66(+4.19%) |
Oct 25, 2018 | 14.73 | 15.78 | 14.73 | 15.63 | 1,950,301 | -0.38(-2.37%) |
Oct 24, 2018 | 16.27 | 16.60 | 16.00 | 16.01 | 673,997 | -0.29(-1.81%) |
Oct 23, 2018 | 15.92 | 16.55 | 15.89 | 16.31 | 756,828 | +0.06(+0.35%) |
Oct 22, 2018 | 16.49 | 16.96 | 16.02 | 16.25 | 956,781 | -0.24(-1.44%) |
Oct 19, 2018 | 16.70 | 17.08 | 16.38 | 16.49 | 915,297 | -0.40(-2.36%) |
Oct 18, 2018 | 17.14 | 17.54 | 16.82 | 16.89 | 625,145 | -0.34(-1.99%) |
Oct 17, 2018 | 17.71 | 17.96 | 17.06 | 17.23 | 628,232 | -0.47(-2.63%) |
Oct 16, 2018 | 17.76 | 17.79 | 17.33 | 17.69 | 759,074 | +0.02(+0.11%) |
Oct 15, 2018 | 18.05 | 18.36 | 17.65 | 17.68 | 593,782 | -0.38(-2.11%) |
Oct 12, 2018 | 18.26 | 18.32 | 17.80 | 18.06 | 1,219,940 | -0.10(-0.52%) |
Oct 11, 2018 | 18.38 | 18.70 | 18.07 | 18.15 | 1,180,603 | -0.24(-1.29%) |
Oct 10, 2018 | 17.27 | 18.41 | 17.12 | 18.39 | 1,045,365 | +1.11(+6.44%) |
Oct 09, 2018 | 17.34 | 17.83 | 17.15 | 17.28 | 732,631 | +0.00(+0.00%) |
Oct 08, 2018 | 17.61 | 17.92 | 17.19 | 17.28 | 848,740 | -0.29(-1.68%) |
Oct 05, 2018 | 17.60 | 18.00 | 17.47 | 17.57 | 539,939 | -0.02(-0.11%) |
Oct 04, 2018 | 17.34 | 17.72 | 17.34 | 17.59 | 696,840 | +0.28(+1.59%) |
Oct 03, 2018 | 17.18 | 17.68 | 16.75 | 17.31 | 611,363 | +0.23(+1.33%) |
Oct 02, 2018 | 18.18 | 18.45 | 17.04 | 17.09 | 939,297 | -1.08(-5.96%) |
Oct 01, 2018 | 17.81 | 18.27 | 17.15 | 18.17 | 723,501 | +0.30(+1.70%) |
Sep 28, 2018 | 18.39 | 18.72 | 17.72 | 17.87 | 911,508 | -0.52(-2.84%) |
Sep 27, 2018 | 18.96 | 19.39 | 18.29 | 18.39 | 639,918 | -0.57(-3.01%) |
Sep 26, 2018 | 18.72 | 19.10 | 18.53 | 18.96 | 533,032 | +0.29(+1.53%) |
Sep 25, 2018 | 18.67 | 19.01 | 18.39 | 18.67 | 647,525 | +0.14(+0.77%) |
Sep 24, 2018 | 18.91 | 19.05 | 18.34 | 18.53 | 774,526 | -0.38(-2.01%) |
Sep 21, 2018 | 19.43 | 19.91 | 18.86 | 18.91 | 1,272,766 | -0.67(-3.40%) |
Sep 20, 2018 | 19.86 | 19.96 | 19.24 | 19.58 | 516,122 | -0.19(-0.96%) |
Sep 19, 2018 | 19.72 | 20.10 | 19.39 | 19.77 | 404,446 | +0.00(+0.00%) |
Sep 18, 2018 | 19.77 | 20.43 | 19.67 | 19.77 | 508,432 | -0.09(-0.48%) |
Sep 17, 2018 | 19.20 | 20.05 | 18.55 | 19.86 | 785,275 | +0.52(+2.70%) |
Sep 14, 2018 | 18.63 | 19.53 | 18.48 | 19.34 | 886,884 | +0.57(+3.04%) |
Sep 13, 2018 | 19.48 | 19.72 | 18.67 | 18.77 | 602,578 | -0.57(-2.95%) |
Sep 12, 2018 | 20.10 | 20.10 | 19.15 | 19.34 | 492,307 | -0.76(-3.78%) |
Sep 11, 2018 | 19.86 | 20.19 | 19.41 | 20.10 | 489,475 | +0.29(+1.44%) |
Sep 10, 2018 | 19.29 | 20.00 | 19.29 | 19.81 | 545,134 | +0.67(+3.47%) |
Sep 07, 2018 | 19.53 | 19.77 | 19.10 | 19.15 | 455,333 | -0.38(-1.95%) |
Sep 06, 2018 | 19.48 | 19.72 | 19.24 | 19.53 | 407,557 | +0.05(+0.24%) |
Sep 05, 2018 | 19.34 | 19.58 | 18.72 | 19.48 | 438,319 | +0.05(+0.24%) |