Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.82 | 15.47 | 14.76 | 14.99 | 20,700 | +0.25(+1.70%) |
Nov 29, 2018 | 14.90 | 15.00 | 14.23 | 14.74 | 9,892 | -0.26(-1.73%) |
Nov 28, 2018 | 14.81 | 15.11 | 14.10 | 15.00 | 16,085 | +0.45(+3.09%) |
Nov 27, 2018 | 14.80 | 14.96 | 13.90 | 14.55 | 27,565 | -0.20(-1.36%) |
Nov 26, 2018 | 14.88 | 15.03 | 13.92 | 14.75 | 16,183 | +0.20(+1.37%) |
Nov 23, 2018 | 14.23 | 14.65 | 13.68 | 14.55 | 3,300 | +0.06(+0.41%) |
Nov 21, 2018 | 14.49 | 14.49 | 14.49 | 0 | +1.16(+8.70%) | |
Nov 20, 2018 | 14.98 | 14.98 | 13.01 | 13.33 | 24,890 | -1.59(-10.66%) |
Nov 19, 2018 | 14.22 | 15.00 | 13.21 | 14.92 | 14,678 | +0.87(+6.19%) |
Nov 16, 2018 | 13.66 | 14.55 | 12.89 | 14.05 | 34,200 | +0.25(+1.81%) |
Nov 15, 2018 | 14.28 | 15.22 | 12.87 | 13.80 | 25,297 | -0.28(-1.99%) |
Nov 14, 2018 | 13.06 | 14.10 | 12.29 | 14.08 | 37,454 | +0.38(+2.77%) |
Nov 13, 2018 | 14.26 | 14.58 | 13.70 | 13.70 | 5,806 | -0.50(-3.52%) |
Nov 12, 2018 | 14.42 | 14.75 | 13.79 | 14.20 | 10,393 | -0.21(-1.46%) |
Nov 09, 2018 | 14.45 | 15.07 | 14.30 | 14.41 | 10,900 | -0.49(-3.29%) |
Nov 08, 2018 | 14.72 | 15.48 | 14.25 | 14.90 | 22,131 | +0.10(+0.68%) |
Nov 07, 2018 | 14.50 | 16.87 | 13.85 | 14.80 | 43,870 | +0.41(+2.85%) |
Nov 06, 2018 | 14.44 | 14.44 | 13.94 | 14.39 | 10,866 | -0.08(-0.55%) |
Nov 05, 2018 | 14.08 | 14.50 | 13.15 | 14.47 | 19,856 | +0.40(+2.84%) |
Nov 02, 2018 | 13.65 | 14.26 | 13.10 | 14.07 | 20,800 | +0.52(+3.84%) |
Nov 01, 2018 | 13.08 | 13.67 | 11.89 | 13.55 | 33,732 | +0.67(+5.20%) |
Oct 31, 2018 | 12.23 | 13.20 | 11.36 | 12.88 | 41,857 | +0.77(+6.36%) |
Oct 30, 2018 | 12.42 | 12.56 | 11.90 | 12.11 | 24,525 | -0.34(-2.73%) |
Oct 29, 2018 | 13.18 | 14.07 | 11.83 | 12.45 | 21,782 | -0.52(-4.01%) |
Oct 26, 2018 | 12.65 | 13.13 | 11.49 | 12.97 | 15,800 | +0.06(+0.46%) |
Oct 25, 2018 | 11.82 | 13.23 | 11.16 | 12.91 | 41,625 | +1.19(+10.15%) |
Oct 24, 2018 | 11.76 | 12.20 | 11.37 | 11.72 | 25,607 | -0.14(-1.18%) |
Oct 23, 2018 | 11.63 | 12.02 | 11.01 | 11.86 | 28,804 | +0.13(+1.11%) |
Oct 22, 2018 | 11.56 | 11.90 | 10.84 | 11.73 | 30,871 | +0.12(+1.03%) |
Oct 19, 2018 | 12.16 | 12.47 | 11.54 | 11.61 | 29,200 | -0.51(-4.21%) |
Oct 18, 2018 | 13.40 | 13.81 | 12.02 | 12.12 | 70,905 | -1.29(-9.62%) |
Oct 17, 2018 | 13.13 | 13.65 | 12.04 | 13.41 | 25,738 | +0.29(+2.21%) |
Oct 16, 2018 | 12.65 | 13.30 | 12.40 | 13.12 | 25,244 | +0.61(+4.88%) |
Oct 15, 2018 | 12.93 | 13.20 | 11.85 | 12.51 | 86,681 | -0.50(-3.84%) |
Oct 12, 2018 | 11.29 | 13.18 | 11.29 | 13.01 | 99,500 | +1.90(+17.10%) |
Oct 11, 2018 | 10.95 | 11.65 | 10.52 | 11.11 | 165,300 | +0.15(+1.37%) |
Oct 10, 2018 | 10.87 | 11.70 | 10.87 | 10.96 | 36,328 | -0.04(-0.36%) |
Oct 09, 2018 | 12.43 | 12.43 | 10.79 | 11.00 | 58,189 | -1.41(-11.36%) |
Oct 08, 2018 | 12.59 | 14.11 | 11.76 | 12.41 | 89,707 | -0.28(-2.21%) |
Oct 05, 2018 | 13.13 | 13.98 | 12.50 | 12.69 | 44,300 | -0.25(-1.93%) |
Oct 04, 2018 | 13.93 | 14.27 | 12.75 | 12.94 | 48,155 | -0.98(-7.04%) |
Oct 03, 2018 | 14.59 | 15.43 | 13.50 | 13.92 | 57,995 | -0.67(-4.59%) |
Oct 02, 2018 | 15.51 | 15.60 | 14.55 | 14.59 | 62,426 | -0.98(-6.29%) |
Oct 01, 2018 | 16.23 | 17.37 | 15.43 | 15.57 | 54,758 | -0.53(-3.29%) |
Sep 28, 2018 | 17.19 | 17.44 | 15.64 | 16.10 | 65,800 | -1.17(-6.77%) |
Sep 27, 2018 | 17.69 | 18.38 | 16.90 | 17.27 | 96,027 | -0.36(-2.04%) |
Sep 26, 2018 | 18.22 | 18.43 | 17.55 | 17.63 | 46,731 | -0.56(-3.08%) |
Sep 25, 2018 | 19.29 | 19.29 | 17.78 | 18.19 | 81,122 | -1.00(-5.21%) |
Sep 24, 2018 | 18.56 | 19.90 | 17.93 | 19.19 | 89,245 | +0.49(+2.62%) |
Sep 21, 2018 | 18.34 | 19.99 | 17.68 | 18.70 | 916,100 | +0.37(+2.02%) |
Sep 20, 2018 | 18.43 | 19.02 | 18.15 | 18.33 | 109,195 | +0.11(+0.60%) |
Sep 19, 2018 | 18.70 | 18.99 | 17.68 | 18.22 | 95,317 | -0.55(-2.93%) |
Sep 18, 2018 | 18.44 | 19.29 | 18.27 | 18.77 | 87,178 | +0.31(+1.68%) |
Sep 17, 2018 | 19.34 | 19.51 | 18.05 | 18.46 | 83,712 | -0.88(-4.55%) |
Sep 14, 2018 | 19.05 | 20.02 | 17.98 | 19.34 | 104,500 | -0.03(-0.15%) |
Sep 13, 2018 | 19.50 | 19.50 | 18.34 | 19.37 | 49,853 | -0.13(-0.67%) |
Sep 12, 2018 | 19.61 | 19.84 | 16.26 | 19.50 | 109,489 | +0.15(+0.78%) |
Sep 11, 2018 | 19.03 | 20.20 | 18.56 | 19.35 | 130,936 | +0.15(+0.78%) |
Sep 10, 2018 | 19.93 | 20.95 | 18.78 | 19.20 | 101,757 | -0.77(-3.86%) |
Sep 07, 2018 | 21.64 | 21.64 | 19.26 | 19.97 | 124,300 | -1.12(-5.31%) |
Sep 06, 2018 | 21.36 | 22.47 | 20.46 | 21.09 | 75,326 | -0.25(-1.17%) |
Sep 05, 2018 | 22.24 | 22.35 | 21.06 | 21.34 | 61,863 | -0.80(-3.61%) |
Sep 04, 2018 | 19.55 | 23.55 | 19.51 | 22.14 | 106,710 | +2.85(+14.77%) |
Aug 31, 2018 | 19.29 | 19.29 | 19.29 | 0 | +0.64(+3.43%) | |
Aug 30, 2018 | 20.41 | 22.21 | 17.39 | 18.65 | 38,819 | -1.89(-9.20%) |
Aug 29, 2018 | 19.25 | 20.75 | 19.25 | 20.54 | 34,321 | +1.29(+6.70%) |
Aug 28, 2018 | 17.08 | 19.50 | 16.28 | 19.25 | 69,064 | +2.45(+14.58%) |
Aug 27, 2018 | 16.50 | 17.50 | 16.22 | 16.80 | 109,091 | +0.18(+1.08%) |
Aug 24, 2018 | 16.50 | 17.77 | 16.20 | 16.62 | 13,600 | -0.03(-0.18%) |
Aug 23, 2018 | 16.60 | 17.00 | 16.30 | 16.65 | 26,728 | -0.12(-0.72%) |
Aug 22, 2018 | 16.21 | 17.77 | 16.21 | 16.77 | 37,483 | -0.10(-0.59%) |
Aug 21, 2018 | 17.03 | 17.77 | 16.73 | 16.87 | 47,039 | -0.31(-1.80%) |
Aug 20, 2018 | 17.50 | 17.57 | 16.85 | 17.18 | 15,974 | -0.26(-1.49%) |
Aug 17, 2018 | 17.56 | 17.80 | 16.81 | 17.44 | 38,800 | +0.00(+0.00%) |
Aug 16, 2018 | 16.78 | 18.40 | 16.20 | 17.44 | 96,239 | +0.44(+2.59%) |
Aug 15, 2018 | 17.39 | 17.47 | 17.00 | 17.00 | 33,726 | -0.23(-1.33%) |
Aug 14, 2018 | 17.10 | 17.90 | 17.00 | 17.23 | 57,849 | +0.13(+0.76%) |
Aug 13, 2018 | 16.90 | 17.61 | 16.70 | 17.10 | 46,019 | +0.19(+1.12%) |
Aug 10, 2018 | 16.24 | 17.33 | 15.86 | 16.91 | 73,100 | +0.61(+3.74%) |
Aug 09, 2018 | 15.76 | 16.65 | 15.54 | 16.30 | 54,610 | -0.04(-0.24%) |
Aug 08, 2018 | 15.97 | 16.70 | 15.63 | 16.34 | 41,513 | +0.54(+3.42%) |
Aug 07, 2018 | 15.73 | 16.32 | 15.53 | 15.80 | 40,690 | -0.02(-0.13%) |
Aug 06, 2018 | 15.53 | 16.32 | 15.53 | 15.82 | 25,604 | -0.20(-1.25%) |
Aug 03, 2018 | 16.36 | 16.45 | 15.65 | 16.02 | 35,400 | -0.34(-2.08%) |
Aug 02, 2018 | 15.34 | 16.98 | 15.34 | 16.36 | 55,283 | +0.94(+6.10%) |
Aug 01, 2018 | 15.04 | 15.65 | 15.04 | 15.42 | 145,426 | +0.43(+2.87%) |
Jul 31, 2018 | 15.05 | 15.14 | 14.99 | 14.99 | 18,875 | -0.10(-0.66%) |
Jul 30, 2018 | 14.97 | 15.32 | 14.90 | 15.09 | 57,426 | +0.09(+0.60%) |
Jul 27, 2018 | 15.00 | 15.33 | 14.90 | 15.00 | 42,523 | +0.00(+0.00%) |
Jul 26, 2018 | 15.17 | 15.24 | 14.38 | 15.00 | 91,434 | -0.13(-0.86%) |
Jul 25, 2018 | 15.26 | 15.35 | 15.01 | 15.13 | 84,936 | +0.03(+0.20%) |
Jul 24, 2018 | 14.86 | 15.54 | 14.75 | 15.10 | 214,077 | +0.10(+0.67%) |
Jul 23, 2018 | 15.08 | 15.35 | 14.03 | 15.00 | 394,213 | -0.16(-1.06%) |