Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.55 | 13.63 | 13.38 | 13.52 | 762,500 | -0.03(-0.22%) |
Nov 29, 2018 | 13.38 | 13.59 | 13.28 | 13.55 | 696,776 | +0.04(+0.30%) |
Nov 28, 2018 | 13.46 | 13.54 | 13.18 | 13.51 | 614,638 | +0.13(+0.97%) |
Nov 27, 2018 | 13.50 | 13.75 | 13.20 | 13.38 | 1,156,332 | -0.21(-1.55%) |
Nov 26, 2018 | 13.76 | 13.76 | 13.35 | 13.59 | 1,552,342 | +0.09(+0.67%) |
Nov 23, 2018 | 13.28 | 13.63 | 13.04 | 13.50 | 446,000 | +0.03(+0.22%) |
Nov 21, 2018 | 13.47 | 13.47 | 13.47 | 0 | +0.11(+0.82%) | |
Nov 20, 2018 | 13.21 | 13.70 | 13.01 | 13.36 | 2,223,991 | -0.81(-5.72%) |
Nov 19, 2018 | 14.81 | 14.83 | 14.09 | 14.17 | 1,603,767 | -0.81(-5.41%) |
Nov 16, 2018 | 15.17 | 15.28 | 14.79 | 14.98 | 783,900 | -0.41(-2.66%) |
Nov 15, 2018 | 15.07 | 15.41 | 15.03 | 15.39 | 664,641 | +0.07(+0.46%) |
Nov 14, 2018 | 15.17 | 15.58 | 15.10 | 15.32 | 955,014 | +0.21(+1.39%) |
Nov 13, 2018 | 15.43 | 15.49 | 14.78 | 15.11 | 1,532,976 | -0.26(-1.69%) |
Nov 12, 2018 | 17.12 | 17.17 | 15.14 | 15.37 | 1,911,025 | -2.13(-12.17%) |
Nov 09, 2018 | 17.90 | 17.90 | 15.46 | 17.50 | 4,323,100 | -0.98(-5.30%) |
Nov 08, 2018 | 18.78 | 19.10 | 18.41 | 18.48 | 1,016,861 | -0.32(-1.70%) |
Nov 07, 2018 | 18.80 | 19.10 | 18.65 | 18.80 | 831,542 | +0.14(+0.75%) |
Nov 06, 2018 | 18.48 | 18.68 | 18.37 | 18.66 | 397,738 | +0.22(+1.19%) |
Nov 05, 2018 | 18.25 | 18.55 | 17.92 | 18.44 | 583,487 | +0.25(+1.37%) |
Nov 02, 2018 | 18.41 | 18.64 | 18.05 | 18.19 | 624,800 | -0.19(-1.03%) |
Nov 01, 2018 | 18.50 | 18.67 | 18.07 | 18.38 | 758,456 | -0.03(-0.16%) |
Oct 31, 2018 | 18.34 | 18.69 | 18.34 | 18.41 | 1,047,077 | +0.19(+1.04%) |
Oct 30, 2018 | 18.16 | 18.32 | 17.72 | 18.22 | 924,067 | +0.05(+0.28%) |
Oct 29, 2018 | 18.70 | 18.95 | 17.90 | 18.17 | 482,785 | -0.34(-1.84%) |
Oct 26, 2018 | 18.24 | 18.70 | 18.04 | 18.51 | 772,300 | -0.15(-0.80%) |
Oct 25, 2018 | 18.22 | 18.73 | 17.86 | 18.66 | 1,134,741 | +0.59(+3.27%) |
Oct 24, 2018 | 19.00 | 19.00 | 18.06 | 18.07 | 1,345,828 | -0.93(-4.89%) |
Oct 23, 2018 | 18.84 | 19.08 | 18.48 | 19.00 | 950,239 | -0.22(-1.14%) |
Oct 22, 2018 | 18.80 | 19.41 | 18.78 | 19.22 | 673,191 | +0.46(+2.45%) |
Oct 19, 2018 | 19.30 | 19.54 | 18.73 | 18.76 | 641,900 | -0.51(-2.65%) |
Oct 18, 2018 | 19.63 | 19.90 | 19.10 | 19.27 | 500,494 | -0.48(-2.43%) |
Oct 17, 2018 | 19.67 | 19.80 | 19.34 | 19.75 | 759,979 | +0.05(+0.25%) |
Oct 16, 2018 | 19.14 | 19.71 | 18.87 | 19.70 | 757,233 | +0.74(+3.90%) |
Oct 15, 2018 | 18.68 | 19.16 | 18.54 | 18.96 | 999,069 | +0.21(+1.12%) |
Oct 12, 2018 | 18.84 | 18.89 | 18.52 | 18.75 | 874,500 | +0.47(+2.57%) |
Oct 11, 2018 | 18.29 | 18.83 | 18.21 | 18.28 | 1,247,296 | -0.12(-0.65%) |
Oct 10, 2018 | 19.15 | 19.27 | 18.05 | 18.40 | 1,681,894 | -0.91(-4.71%) |
Oct 09, 2018 | 19.28 | 19.86 | 19.28 | 19.31 | 951,002 | -0.06(-0.31%) |
Oct 08, 2018 | 19.69 | 19.82 | 18.86 | 19.37 | 1,597,309 | -0.45(-2.27%) |
Oct 05, 2018 | 19.65 | 20.00 | 19.32 | 19.82 | 1,264,900 | +0.15(+0.76%) |
Oct 04, 2018 | 19.88 | 20.09 | 19.52 | 19.67 | 1,362,276 | -0.44(-2.19%) |
Oct 03, 2018 | 19.57 | 20.21 | 19.46 | 20.11 | 898,669 | +0.75(+3.87%) |
Oct 02, 2018 | 20.02 | 20.13 | 19.13 | 19.36 | 1,405,295 | -0.73(-3.63%) |
Oct 01, 2018 | 20.43 | 20.44 | 20.00 | 20.09 | 1,086,822 | -0.31(-1.52%) |
Sep 28, 2018 | 20.25 | 20.60 | 20.10 | 20.40 | 615,600 | +0.10(+0.49%) |
Sep 27, 2018 | 20.50 | 20.65 | 20.15 | 20.30 | 824,331 | -0.10(-0.49%) |
Sep 26, 2018 | 20.70 | 20.75 | 20.30 | 20.40 | 790,683 | -0.35(-1.69%) |
Sep 25, 2018 | 20.20 | 20.95 | 20.15 | 20.75 | 1,266,737 | +0.65(+3.23%) |
Sep 24, 2018 | 20.35 | 20.40 | 19.75 | 20.10 | 1,098,848 | -0.40(-1.95%) |
Sep 21, 2018 | 20.40 | 20.50 | 20.15 | 20.50 | 1,108,900 | +0.40(+1.99%) |
Sep 20, 2018 | 20.35 | 20.50 | 19.90 | 20.10 | 979,650 | -0.20(-0.99%) |
Sep 19, 2018 | 20.15 | 20.45 | 19.95 | 20.30 | 902,440 | +0.10(+0.50%) |
Sep 18, 2018 | 19.25 | 20.30 | 19.20 | 20.20 | 3,219,309 | +1.00(+5.21%) |
Sep 17, 2018 | 20.00 | 20.05 | 19.08 | 19.20 | 1,409,313 | -0.80(-4.00%) |
Sep 14, 2018 | 20.10 | 20.35 | 19.75 | 20.00 | 1,566,800 | -0.20(-0.99%) |
Sep 13, 2018 | 19.70 | 20.30 | 19.60 | 20.20 | 1,691,052 | +0.60(+3.06%) |
Sep 12, 2018 | 19.55 | 19.65 | 19.05 | 19.60 | 1,156,951 | +0.15(+0.77%) |
Sep 11, 2018 | 19.75 | 19.90 | 19.40 | 19.45 | 1,209,603 | -0.15(-0.77%) |
Sep 10, 2018 | 19.05 | 19.65 | 18.85 | 19.60 | 1,343,473 | +0.55(+2.89%) |
Sep 07, 2018 | 18.95 | 19.25 | 18.75 | 19.05 | 1,003,000 | +0.00(+0.00%) |
Sep 06, 2018 | 18.70 | 19.15 | 18.55 | 19.05 | 1,551,639 | +0.30(+1.60%) |
Sep 05, 2018 | 19.05 | 19.13 | 18.50 | 18.75 | 2,012,815 | -0.40(-2.09%) |