Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.29 | 15.55 | 15.11 | 15.48 | 691,700 | +0.18(+1.18%) |
Nov 29, 2018 | 15.54 | 15.70 | 15.03 | 15.30 | 414,058 | -0.30(-1.92%) |
Nov 28, 2018 | 15.31 | 15.63 | 15.00 | 15.60 | 854,319 | +0.35(+2.30%) |
Nov 27, 2018 | 15.25 | 15.49 | 14.84 | 15.25 | 862,310 | +0.05(+0.33%) |
Nov 26, 2018 | 14.94 | 15.84 | 14.94 | 15.20 | 2,217,589 | +0.37(+2.49%) |
Nov 23, 2018 | 14.88 | 15.15 | 14.63 | 14.83 | 244,100 | -0.14(-0.94%) |
Nov 21, 2018 | 14.97 | 14.97 | 14.97 | 0 | +0.57(+3.96%) | |
Nov 20, 2018 | 14.81 | 14.98 | 14.26 | 14.40 | 989,763 | -0.58(-3.87%) |
Nov 19, 2018 | 15.70 | 16.02 | 14.95 | 14.98 | 710,607 | -0.71(-4.53%) |
Nov 16, 2018 | 15.47 | 15.79 | 15.29 | 15.69 | 758,400 | +0.16(+1.03%) |
Nov 15, 2018 | 15.56 | 15.69 | 15.06 | 15.53 | 769,827 | +0.03(+0.19%) |
Nov 14, 2018 | 16.16 | 16.48 | 15.44 | 15.50 | 596,238 | -0.61(-3.79%) |
Nov 13, 2018 | 16.74 | 16.91 | 16.02 | 16.11 | 983,503 | -0.59(-3.53%) |
Nov 12, 2018 | 16.05 | 17.01 | 15.70 | 16.70 | 896,075 | +0.61(+3.79%) |
Nov 09, 2018 | 15.91 | 16.18 | 15.34 | 16.09 | 1,694,500 | +0.04(+0.25%) |
Nov 08, 2018 | 14.66 | 16.05 | 14.49 | 16.05 | 2,518,636 | +1.25(+8.45%) |
Nov 07, 2018 | 15.19 | 15.43 | 13.31 | 14.80 | 7,207,507 | -5.54(-27.24%) |
Nov 06, 2018 | 20.00 | 20.67 | 20.00 | 20.34 | 923,770 | +0.31(+1.55%) |
Nov 05, 2018 | 21.15 | 21.15 | 19.75 | 20.03 | 1,050,905 | -1.12(-5.30%) |
Nov 02, 2018 | 21.16 | 21.48 | 20.90 | 21.15 | 461,900 | +0.06(+0.28%) |
Nov 01, 2018 | 20.07 | 21.15 | 20.04 | 21.09 | 559,380 | +1.25(+6.30%) |
Oct 31, 2018 | 19.98 | 19.99 | 19.39 | 19.84 | 509,512 | +0.06(+0.30%) |
Oct 30, 2018 | 20.02 | 20.18 | 19.00 | 19.78 | 571,180 | -0.15(-0.75%) |
Oct 29, 2018 | 20.67 | 21.18 | 19.70 | 19.93 | 609,585 | -0.32(-1.58%) |
Oct 26, 2018 | 20.05 | 20.57 | 19.90 | 20.25 | 726,500 | -0.01(-0.05%) |
Oct 25, 2018 | 19.85 | 20.34 | 19.42 | 20.26 | 1,218,223 | +0.51(+2.58%) |
Oct 24, 2018 | 20.76 | 21.12 | 18.80 | 19.75 | 2,188,850 | -1.13(-5.41%) |
Oct 23, 2018 | 19.54 | 21.02 | 19.11 | 20.88 | 1,021,907 | +1.14(+5.78%) |
Oct 22, 2018 | 20.16 | 20.69 | 19.56 | 19.74 | 563,343 | -0.50(-2.47%) |
Oct 19, 2018 | 20.15 | 21.00 | 20.14 | 20.24 | 637,600 | +0.07(+0.35%) |
Oct 18, 2018 | 20.03 | 20.40 | 19.58 | 20.17 | 642,431 | +0.16(+0.80%) |
Oct 17, 2018 | 19.62 | 20.42 | 19.30 | 20.01 | 560,075 | +0.31(+1.57%) |
Oct 16, 2018 | 18.99 | 19.84 | 18.80 | 19.70 | 710,032 | +0.89(+4.73%) |
Oct 15, 2018 | 18.31 | 18.98 | 18.24 | 18.81 | 419,846 | +0.50(+2.73%) |
Oct 12, 2018 | 18.33 | 18.39 | 17.75 | 18.31 | 707,200 | +0.25(+1.38%) |
Oct 11, 2018 | 18.98 | 19.16 | 17.80 | 18.06 | 651,878 | -1.05(-5.49%) |
Oct 10, 2018 | 19.42 | 19.90 | 19.04 | 19.11 | 572,275 | -0.40(-2.05%) |
Oct 09, 2018 | 19.38 | 19.86 | 19.26 | 19.51 | 540,640 | +0.00(+0.00%) |
Oct 08, 2018 | 18.69 | 19.77 | 18.31 | 19.51 | 731,523 | +0.97(+5.23%) |
Oct 05, 2018 | 18.28 | 18.57 | 17.87 | 18.54 | 470,000 | +0.24(+1.31%) |
Oct 04, 2018 | 19.07 | 19.14 | 18.26 | 18.30 | 834,531 | -0.85(-4.44%) |
Oct 03, 2018 | 19.14 | 19.46 | 19.02 | 19.15 | 359,044 | +0.11(+0.58%) |
Oct 02, 2018 | 18.97 | 19.27 | 18.97 | 19.04 | 453,129 | +0.02(+0.11%) |
Oct 01, 2018 | 19.56 | 19.69 | 18.87 | 19.02 | 670,953 | -0.39(-2.01%) |
Sep 28, 2018 | 19.21 | 19.57 | 19.19 | 19.41 | 576,600 | +0.10(+0.52%) |
Sep 27, 2018 | 19.32 | 19.54 | 19.10 | 19.31 | 497,491 | +0.02(+0.10%) |
Sep 26, 2018 | 19.37 | 19.55 | 19.08 | 19.29 | 587,196 | -0.15(-0.77%) |
Sep 25, 2018 | 19.31 | 20.16 | 19.22 | 19.44 | 1,037,556 | +0.32(+1.67%) |
Sep 24, 2018 | 20.36 | 20.50 | 18.89 | 19.12 | 1,151,451 | -1.32(-6.46%) |
Sep 21, 2018 | 20.31 | 20.50 | 20.04 | 20.44 | 2,098,300 | +0.13(+0.64%) |
Sep 20, 2018 | 19.97 | 20.56 | 19.95 | 20.31 | 742,219 | +0.39(+1.96%) |
Sep 19, 2018 | 19.37 | 19.92 | 19.37 | 19.92 | 859,377 | +0.51(+2.63%) |
Sep 18, 2018 | 19.01 | 19.53 | 18.95 | 19.41 | 626,903 | +0.34(+1.78%) |
Sep 17, 2018 | 18.65 | 19.28 | 18.62 | 19.07 | 990,259 | +0.46(+2.47%) |
Sep 14, 2018 | 18.66 | 19.08 | 18.25 | 18.61 | 987,500 | +0.00(+0.00%) |
Sep 13, 2018 | 19.29 | 19.36 | 18.61 | 18.61 | 856,564 | -0.52(-2.72%) |
Sep 12, 2018 | 19.22 | 19.38 | 18.76 | 19.13 | 1,427,485 | -0.03(-0.16%) |
Sep 11, 2018 | 19.58 | 19.79 | 18.70 | 19.16 | 821,669 | -0.54(-2.74%) |
Sep 10, 2018 | 20.11 | 20.29 | 19.68 | 19.70 | 730,623 | -0.32(-1.60%) |
Sep 07, 2018 | 19.66 | 20.18 | 19.66 | 20.02 | 844,900 | +0.28(+1.42%) |
Sep 06, 2018 | 20.42 | 20.70 | 19.68 | 19.74 | 520,504 | -0.63(-3.09%) |
Sep 05, 2018 | 20.09 | 20.46 | 19.86 | 20.37 | 501,819 | +0.14(+0.69%) |