Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.55 | 15.95 | 15.38 | 15.93 | 1,931,800 | +0.36(+2.31%) |
Nov 29, 2018 | 16.17 | 16.34 | 15.55 | 15.57 | 2,156,732 | -0.73(-4.48%) |
Nov 28, 2018 | 15.75 | 16.31 | 15.51 | 16.30 | 1,942,967 | +0.64(+4.09%) |
Nov 27, 2018 | 15.84 | 15.95 | 15.51 | 15.66 | 1,454,498 | -0.27(-1.69%) |
Nov 26, 2018 | 15.88 | 16.17 | 15.49 | 15.93 | 1,507,016 | +0.29(+1.85%) |
Nov 23, 2018 | 15.45 | 16.07 | 15.44 | 15.64 | 761,000 | +0.03(+0.19%) |
Nov 21, 2018 | 15.61 | 15.61 | 15.61 | 0 | +0.36(+2.36%) | |
Nov 20, 2018 | 14.89 | 15.57 | 14.60 | 15.25 | 2,479,554 | +0.03(+0.20%) |
Nov 19, 2018 | 16.21 | 16.25 | 14.99 | 15.22 | 2,757,686 | -1.16(-7.08%) |
Nov 16, 2018 | 15.54 | 16.68 | 15.42 | 16.38 | 2,835,000 | +0.67(+4.26%) |
Nov 15, 2018 | 14.45 | 15.93 | 14.35 | 15.71 | 2,962,959 | +1.18(+8.12%) |
Nov 14, 2018 | 14.92 | 15.18 | 14.45 | 14.53 | 2,176,931 | -0.18(-1.22%) |
Nov 13, 2018 | 15.28 | 15.44 | 14.62 | 14.71 | 2,357,772 | -0.39(-2.58%) |
Nov 12, 2018 | 16.67 | 16.67 | 15.10 | 15.10 | 2,622,851 | -1.63(-9.74%) |
Nov 09, 2018 | 17.22 | 17.36 | 16.36 | 16.73 | 2,233,700 | -0.63(-3.63%) |
Nov 08, 2018 | 17.09 | 17.47 | 17.00 | 17.36 | 2,905,784 | +0.25(+1.46%) |
Nov 07, 2018 | 16.82 | 17.31 | 16.79 | 17.11 | 3,573,771 | +0.34(+2.03%) |
Nov 06, 2018 | 16.65 | 17.20 | 16.41 | 16.77 | 2,898,832 | +0.32(+1.95%) |
Nov 05, 2018 | 16.53 | 16.60 | 16.09 | 16.45 | 2,981,403 | -0.02(-0.12%) |
Nov 02, 2018 | 16.93 | 17.29 | 16.34 | 16.47 | 2,923,700 | -0.33(-1.96%) |
Nov 01, 2018 | 16.33 | 17.04 | 16.30 | 16.80 | 4,428,152 | +0.60(+3.70%) |
Oct 31, 2018 | 15.29 | 16.55 | 15.02 | 16.20 | 6,553,320 | +1.16(+7.71%) |
Oct 30, 2018 | 15.00 | 15.99 | 14.54 | 15.04 | 5,923,136 | +0.61(+4.23%) |
Oct 29, 2018 | 14.82 | 15.28 | 14.12 | 14.43 | 2,210,642 | -0.13(-0.89%) |
Oct 26, 2018 | 14.25 | 14.78 | 14.12 | 14.56 | 2,503,600 | +0.01(+0.07%) |
Oct 25, 2018 | 13.78 | 14.83 | 13.66 | 14.55 | 2,685,719 | +0.85(+6.20%) |
Oct 24, 2018 | 14.90 | 15.00 | 13.67 | 13.70 | 3,195,422 | -1.15(-7.74%) |
Oct 23, 2018 | 14.49 | 15.08 | 14.24 | 14.85 | 2,164,937 | -0.01(-0.07%) |
Oct 22, 2018 | 15.22 | 15.30 | 14.38 | 14.86 | 2,188,168 | -0.29(-1.91%) |
Oct 19, 2018 | 15.49 | 15.66 | 15.01 | 15.15 | 2,326,200 | -0.31(-2.01%) |
Oct 18, 2018 | 15.04 | 15.96 | 14.83 | 15.46 | 4,941,323 | +0.40(+2.66%) |
Oct 17, 2018 | 15.22 | 15.26 | 14.63 | 15.06 | 2,594,952 | -0.34(-2.21%) |
Oct 16, 2018 | 13.93 | 15.48 | 13.79 | 15.40 | 4,525,920 | +1.64(+11.92%) |
Oct 15, 2018 | 13.67 | 13.97 | 13.44 | 13.76 | 2,098,964 | +0.10(+0.73%) |
Oct 12, 2018 | 13.28 | 13.98 | 13.17 | 13.66 | 2,491,600 | +0.54(+4.12%) |
Oct 11, 2018 | 12.82 | 13.31 | 12.56 | 13.12 | 2,560,177 | +0.20(+1.55%) |
Oct 10, 2018 | 13.37 | 13.55 | 12.89 | 12.92 | 2,489,405 | -0.51(-3.80%) |
Oct 09, 2018 | 13.56 | 13.84 | 13.30 | 13.43 | 1,774,680 | -0.24(-1.76%) |
Oct 08, 2018 | 13.94 | 14.19 | 13.25 | 13.67 | 1,653,097 | -0.31(-2.22%) |
Oct 05, 2018 | 15.10 | 15.12 | 13.48 | 13.98 | 4,906,800 | -1.08(-7.17%) |
Oct 04, 2018 | 15.50 | 15.76 | 15.00 | 15.06 | 2,070,624 | -0.59(-3.77%) |
Oct 03, 2018 | 14.78 | 15.68 | 14.70 | 15.65 | 2,088,792 | +0.91(+6.17%) |
Oct 02, 2018 | 15.32 | 15.59 | 14.67 | 14.74 | 2,748,012 | -0.57(-3.72%) |
Oct 01, 2018 | 15.23 | 15.65 | 15.02 | 15.31 | 1,860,319 | +0.11(+0.72%) |
Sep 28, 2018 | 14.78 | 15.39 | 14.61 | 15.20 | 2,406,200 | +0.44(+2.98%) |
Sep 27, 2018 | 14.88 | 14.92 | 14.65 | 14.76 | 1,609,712 | -0.14(-0.94%) |
Sep 26, 2018 | 15.33 | 15.53 | 14.87 | 14.90 | 2,335,228 | -0.28(-1.84%) |
Sep 25, 2018 | 14.75 | 15.26 | 14.58 | 15.18 | 2,387,029 | +0.46(+3.12%) |
Sep 24, 2018 | 15.18 | 15.31 | 14.61 | 14.72 | 3,035,666 | -0.58(-3.79%) |
Sep 21, 2018 | 14.82 | 15.31 | 14.70 | 15.30 | 5,160,300 | +0.41(+2.75%) |
Sep 20, 2018 | 14.79 | 14.98 | 14.52 | 14.89 | 1,774,482 | +0.12(+0.81%) |
Sep 19, 2018 | 14.60 | 14.97 | 14.52 | 14.77 | 1,464,023 | +0.10(+0.68%) |
Sep 18, 2018 | 14.07 | 14.89 | 13.98 | 14.67 | 2,825,700 | +0.94(+6.85%) |
Sep 17, 2018 | 13.90 | 13.97 | 13.57 | 13.73 | 1,635,193 | -0.12(-0.87%) |
Sep 14, 2018 | 13.79 | 13.94 | 13.56 | 13.85 | 1,492,000 | +0.01(+0.07%) |
Sep 13, 2018 | 13.98 | 14.21 | 13.73 | 13.84 | 1,445,135 | -0.01(-0.07%) |
Sep 12, 2018 | 14.02 | 14.15 | 13.78 | 13.85 | 1,914,435 | -0.18(-1.28%) |
Sep 11, 2018 | 14.35 | 14.39 | 14.00 | 14.03 | 2,162,316 | -0.37(-2.57%) |
Sep 10, 2018 | 14.56 | 14.56 | 14.10 | 14.40 | 1,606,220 | -0.08(-0.55%) |
Sep 07, 2018 | 14.45 | 14.69 | 14.27 | 14.48 | 1,457,900 | -0.01(-0.07%) |
Sep 06, 2018 | 15.00 | 15.00 | 14.33 | 14.49 | 2,517,758 | -0.48(-3.21%) |
Sep 05, 2018 | 15.18 | 15.26 | 14.84 | 14.97 | 1,794,041 | -0.30(-1.96%) |