Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.65 | 18.65 | 17.49 | 18.47 | 911,534 | -0.45(-2.36%) |
Nov 29, 2018 | 18.56 | 19.36 | 18.56 | 18.92 | 769,563 | +0.36(+1.92%) |
Nov 28, 2018 | 17.76 | 19.01 | 17.58 | 18.56 | 995,152 | +0.89(+5.05%) |
Nov 27, 2018 | 16.78 | 17.85 | 16.78 | 17.67 | 501,056 | +0.71(+4.21%) |
Nov 26, 2018 | 15.62 | 17.13 | 15.62 | 16.95 | 851,916 | +1.78(+11.76%) |
Nov 23, 2018 | 14.90 | 15.35 | 14.90 | 15.17 | 339,872 | +0.00(+0.00%) |
Nov 21, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.71(+4.94%) | |
Nov 20, 2018 | 15.17 | 15.39 | 14.28 | 14.46 | 1,129,485 | -1.16(-7.43%) |
Nov 19, 2018 | 15.88 | 16.06 | 15.26 | 15.62 | 407,221 | -0.27(-1.69%) |
Nov 16, 2018 | 15.88 | 16.24 | 15.44 | 15.88 | 935,359 | -0.18(-1.11%) |
Nov 15, 2018 | 15.88 | 16.24 | 15.35 | 16.06 | 572,479 | +0.18(+1.12%) |
Nov 14, 2018 | 16.15 | 16.33 | 15.44 | 15.88 | 848,016 | +0.18(+1.14%) |
Nov 13, 2018 | 16.06 | 16.60 | 15.53 | 15.71 | 708,412 | -0.45(-2.76%) |
Nov 12, 2018 | 17.49 | 17.58 | 16.06 | 16.15 | 484,698 | -1.25(-7.18%) |
Nov 09, 2018 | 17.40 | 17.58 | 16.78 | 17.40 | 335,244 | -0.36(-2.01%) |
Nov 08, 2018 | 17.76 | 18.29 | 17.49 | 17.76 | 236,626 | -0.09(-0.50%) |
Nov 07, 2018 | 18.56 | 18.74 | 17.76 | 17.85 | 578,793 | -0.54(-2.91%) |
Nov 06, 2018 | 18.03 | 18.74 | 17.85 | 18.38 | 741,397 | +0.36(+1.98%) |
Nov 05, 2018 | 17.85 | 18.38 | 17.58 | 18.03 | 523,630 | +0.18(+1.00%) |
Nov 02, 2018 | 16.95 | 18.11 | 16.95 | 17.85 | 958,724 | +0.98(+5.82%) |
Nov 01, 2018 | 15.88 | 17.04 | 15.88 | 16.87 | 1,687,994 | +0.89(+5.59%) |
Oct 31, 2018 | 15.26 | 16.15 | 15.26 | 15.97 | 915,335 | +1.07(+7.19%) |
Oct 30, 2018 | 14.55 | 14.90 | 13.83 | 14.90 | 689,994 | +0.27(+1.83%) |
Oct 29, 2018 | 14.72 | 15.30 | 14.19 | 14.63 | 352,563 | +0.18(+1.23%) |
Oct 26, 2018 | 14.28 | 14.99 | 13.61 | 14.46 | 475,512 | +0.18(+1.25%) |
Oct 25, 2018 | 13.65 | 14.32 | 13.16 | 14.28 | 539,871 | +0.62(+4.57%) |
Oct 24, 2018 | 14.63 | 15.62 | 13.56 | 13.65 | 636,192 | -0.98(-6.71%) |
Oct 23, 2018 | 14.99 | 14.99 | 14.19 | 14.63 | 864,791 | -0.54(-3.53%) |
Oct 22, 2018 | 15.62 | 15.79 | 15.08 | 15.17 | 457,628 | -0.36(-2.30%) |
Oct 19, 2018 | 15.62 | 15.97 | 15.44 | 15.53 | 261,608 | -0.09(-0.57%) |
Oct 18, 2018 | 16.06 | 16.24 | 15.35 | 15.62 | 449,463 | -0.54(-3.31%) |
Oct 17, 2018 | 16.33 | 16.69 | 15.97 | 16.15 | 588,673 | -0.27(-1.63%) |
Oct 16, 2018 | 15.88 | 16.42 | 15.71 | 16.42 | 634,000 | +0.71(+4.55%) |
Oct 15, 2018 | 15.97 | 16.15 | 15.62 | 15.71 | 552,722 | -0.09(-0.56%) |
Oct 12, 2018 | 16.24 | 16.33 | 15.62 | 15.79 | 891,711 | -0.27(-1.67%) |
Oct 11, 2018 | 16.24 | 16.37 | 15.97 | 16.06 | 672,891 | -0.18(-1.10%) |
Oct 10, 2018 | 16.87 | 17.40 | 16.15 | 16.24 | 4,173,307 | -2.59(-13.74%) |
Oct 09, 2018 | 18.74 | 19.10 | 18.38 | 18.83 | 343,162 | +0.18(+0.96%) |
Oct 08, 2018 | 18.92 | 19.23 | 18.43 | 18.65 | 295,531 | -0.27(-1.42%) |
Oct 05, 2018 | 18.47 | 19.27 | 18.38 | 18.92 | 357,309 | +0.54(+2.91%) |
Oct 04, 2018 | 19.01 | 19.63 | 18.29 | 18.38 | 152,439 | -0.62(-3.29%) |
Oct 03, 2018 | 17.85 | 19.45 | 17.67 | 19.01 | 239,433 | +1.16(+6.50%) |
Oct 02, 2018 | 18.20 | 18.38 | 17.31 | 17.85 | 391,402 | -0.45(-2.44%) |
Oct 01, 2018 | 17.94 | 18.92 | 17.80 | 18.29 | 236,672 | +0.36(+1.99%) |
Sep 28, 2018 | 17.58 | 17.94 | 17.31 | 17.94 | 345,543 | +0.45(+2.55%) |
Sep 27, 2018 | 17.85 | 17.90 | 17.31 | 17.49 | 207,637 | +0.09(+0.51%) |
Sep 26, 2018 | 18.74 | 18.74 | 17.04 | 17.40 | 242,594 | -1.34(-7.14%) |
Sep 25, 2018 | 18.92 | 19.01 | 18.43 | 18.74 | 168,618 | -0.09(-0.47%) |
Sep 24, 2018 | 18.20 | 18.92 | 17.76 | 18.83 | 222,114 | +0.71(+3.94%) |
Sep 21, 2018 | 18.56 | 18.74 | 17.58 | 18.11 | 539,578 | -0.18(-0.98%) |
Sep 20, 2018 | 17.58 | 18.38 | 17.40 | 18.29 | 404,709 | +0.80(+4.59%) |
Sep 19, 2018 | 17.22 | 17.58 | 16.78 | 17.49 | 192,398 | +0.54(+3.16%) |
Sep 18, 2018 | 16.42 | 17.22 | 16.16 | 16.95 | 191,090 | +0.80(+4.94%) |
Sep 17, 2018 | 17.13 | 17.13 | 16.07 | 16.16 | 191,380 | -0.80(-4.71%) |
Sep 14, 2018 | 16.42 | 17.40 | 16.16 | 16.95 | 159,931 | +0.62(+3.80%) |
Sep 13, 2018 | 16.95 | 17.22 | 16.29 | 16.33 | 108,410 | -0.53(-3.16%) |
Sep 12, 2018 | 17.40 | 17.58 | 16.87 | 16.87 | 158,603 | -0.44(-2.56%) |
Sep 11, 2018 | 16.24 | 18.02 | 16.24 | 17.31 | 326,550 | +0.89(+5.41%) |
Sep 10, 2018 | 16.69 | 16.87 | 16.29 | 16.42 | 80,329 | -0.09(-0.54%) |
Sep 07, 2018 | 15.98 | 16.60 | 15.98 | 16.51 | 152,823 | +0.36(+2.20%) |
Sep 06, 2018 | 17.04 | 17.30 | 16.07 | 16.16 | 331,868 | -0.80(-4.71%) |
Sep 05, 2018 | 17.04 | 17.29 | 16.87 | 16.95 | 176,599 | -0.09(-0.52%) |