Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.13 | 19.90 | 18.36 | 18.44 | 1,083,000 | -0.56(-2.95%) |
Nov 29, 2018 | 18.40 | 19.35 | 18.20 | 19.00 | 2,142,201 | +0.83(+4.57%) |
Nov 28, 2018 | 17.69 | 18.38 | 17.39 | 18.17 | 1,524,235 | +0.54(+3.06%) |
Nov 27, 2018 | 17.78 | 18.00 | 17.00 | 17.63 | 957,645 | -0.17(-0.96%) |
Nov 26, 2018 | 17.16 | 17.88 | 17.16 | 17.80 | 633,368 | +0.66(+3.85%) |
Nov 23, 2018 | 16.65 | 17.63 | 16.55 | 17.14 | 247,700 | +0.48(+2.88%) |
Nov 21, 2018 | 16.66 | 16.66 | 16.66 | 0 | -0.16(-0.95%) | |
Nov 20, 2018 | 17.03 | 17.70 | 16.10 | 16.82 | 569,760 | -0.56(-3.22%) |
Nov 19, 2018 | 17.86 | 18.00 | 16.20 | 17.38 | 1,080,349 | -0.58(-3.23%) |
Nov 16, 2018 | 18.66 | 18.70 | 17.94 | 17.96 | 700,200 | -0.80(-4.26%) |
Nov 15, 2018 | 18.41 | 19.03 | 18.26 | 18.76 | 1,040,964 | +0.16(+0.86%) |
Nov 14, 2018 | 17.71 | 18.60 | 17.50 | 18.60 | 922,914 | +0.74(+4.14%) |
Nov 13, 2018 | 18.23 | 18.47 | 17.56 | 17.86 | 1,211,758 | -0.49(-2.67%) |
Nov 12, 2018 | 18.66 | 19.23 | 17.86 | 18.35 | 1,247,777 | -0.31(-1.66%) |
Nov 09, 2018 | 18.07 | 18.86 | 17.41 | 18.66 | 1,604,700 | +0.76(+4.25%) |
Nov 08, 2018 | 18.14 | 18.25 | 17.80 | 17.90 | 2,424,829 | +0.00(+0.00%) |
Nov 07, 2018 | 17.29 | 18.47 | 17.29 | 17.90 | 4,176,823 | +0.68(+3.95%) |
Nov 06, 2018 | 17.21 | 17.77 | 16.72 | 17.22 | 1,687,291 | +0.29(+1.71%) |
Nov 05, 2018 | 16.86 | 17.15 | 16.47 | 16.93 | 1,167,987 | +0.07(+0.42%) |
Nov 02, 2018 | 16.74 | 17.20 | 16.48 | 16.86 | 1,172,500 | +0.26(+1.57%) |
Nov 01, 2018 | 16.12 | 16.74 | 15.90 | 16.60 | 1,686,043 | +1.00(+6.41%) |
Oct 31, 2018 | 15.27 | 16.10 | 15.27 | 15.60 | 654,785 | +0.35(+2.30%) |
Oct 30, 2018 | 15.55 | 15.64 | 15.01 | 15.25 | 1,424,573 | -0.30(-1.93%) |
Oct 29, 2018 | 15.87 | 15.88 | 15.32 | 15.55 | 536,126 | -0.13(-0.83%) |
Oct 26, 2018 | 15.02 | 15.99 | 14.86 | 15.68 | 932,800 | +0.48(+3.16%) |
Oct 25, 2018 | 14.50 | 15.43 | 14.50 | 15.20 | 1,440,389 | +0.85(+5.92%) |
Oct 24, 2018 | 15.51 | 15.75 | 14.00 | 14.35 | 1,583,123 | -1.22(-7.84%) |
Oct 23, 2018 | 16.22 | 16.31 | 15.30 | 15.57 | 1,407,039 | -0.87(-5.29%) |
Oct 22, 2018 | 16.34 | 16.73 | 16.10 | 16.44 | 646,057 | +0.10(+0.61%) |
Oct 19, 2018 | 16.35 | 16.50 | 16.25 | 16.34 | 449,900 | -0.04(-0.24%) |
Oct 18, 2018 | 16.30 | 16.73 | 16.28 | 16.38 | 880,108 | -0.02(-0.12%) |
Oct 17, 2018 | 16.06 | 16.41 | 16.01 | 16.40 | 1,759,670 | +0.35(+2.18%) |
Oct 16, 2018 | 16.20 | 16.45 | 16.00 | 16.05 | 1,956,159 | +0.05(+0.31%) |
Oct 15, 2018 | 16.44 | 16.44 | 15.91 | 16.00 | 1,972,485 | -0.25(-1.54%) |
Oct 12, 2018 | 17.12 | 17.30 | 16.25 | 16.25 | 4,222,400 | -0.72(-4.24%) |