Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.31 | 15.38 | 15.07 | 15.26 | 235,856 | -0.20(-1.26%) |
Nov 29, 2018 | 15.38 | 15.58 | 15.30 | 15.46 | 273,372 | +0.09(+0.61%) |
Nov 28, 2018 | 15.09 | 15.37 | 14.93 | 15.36 | 271,891 | +0.26(+1.74%) |
Nov 27, 2018 | 15.32 | 15.38 | 15.01 | 15.10 | 291,344 | -0.29(-1.88%) |
Nov 26, 2018 | 15.43 | 15.58 | 15.29 | 15.39 | 241,757 | +0.10(+0.67%) |
Nov 23, 2018 | 15.26 | 15.42 | 15.17 | 15.29 | 231,735 | -0.44(-2.81%) |
Nov 21, 2018 | 15.73 | 15.73 | 15.73 | 0 | +0.37(+2.43%) | |
Nov 20, 2018 | 15.86 | 15.86 | 15.26 | 15.35 | 854,143 | -0.75(-4.64%) |
Nov 19, 2018 | 15.86 | 16.21 | 15.80 | 16.10 | 501,540 | +0.08(+0.48%) |
Nov 16, 2018 | 16.18 | 16.31 | 15.81 | 16.03 | 445,219 | -0.09(-0.58%) |
Nov 15, 2018 | 15.86 | 16.20 | 15.75 | 16.12 | 382,321 | +0.16(+1.01%) |
Nov 14, 2018 | 16.54 | 16.55 | 15.80 | 15.96 | 673,553 | -0.14(-0.84%) |
Nov 13, 2018 | 16.31 | 16.58 | 16.07 | 16.09 | 356,672 | -0.21(-1.30%) |
Nov 12, 2018 | 17.03 | 17.04 | 16.29 | 16.31 | 332,522 | -0.54(-3.23%) |
Nov 09, 2018 | 16.59 | 16.98 | 16.52 | 16.85 | 234,679 | -0.02(-0.10%) |
Nov 08, 2018 | 17.31 | 17.36 | 16.85 | 16.87 | 193,300 | -0.45(-2.60%) |
Nov 07, 2018 | 17.38 | 17.59 | 17.06 | 17.32 | 225,009 | +0.39(+2.31%) |
Nov 06, 2018 | 17.04 | 17.07 | 16.75 | 16.93 | 313,209 | -0.10(-0.60%) |
Nov 05, 2018 | 16.82 | 17.06 | 16.72 | 17.03 | 419,365 | +0.62(+3.78%) |
Nov 02, 2018 | 16.82 | 16.90 | 16.32 | 16.41 | 480,309 | -0.39(-2.33%) |
Nov 01, 2018 | 16.59 | 16.84 | 16.43 | 16.80 | 318,053 | +0.27(+1.64%) |
Oct 31, 2018 | 16.48 | 16.87 | 16.48 | 16.53 | 239,979 | +0.25(+1.57%) |
Oct 30, 2018 | 15.85 | 16.31 | 15.77 | 16.27 | 353,693 | +0.32(+2.02%) |
Oct 29, 2018 | 16.46 | 16.62 | 15.72 | 15.95 | 499,480 | -0.54(-3.30%) |
Oct 26, 2018 | 16.48 | 16.73 | 16.14 | 16.49 | 256,698 | -0.25(-1.47%) |
Oct 25, 2018 | 16.82 | 16.87 | 16.53 | 16.74 | 203,810 | +0.11(+0.66%) |
Oct 24, 2018 | 17.67 | 17.72 | 16.62 | 16.63 | 295,247 | -0.91(-5.18%) |
Oct 23, 2018 | 17.78 | 17.78 | 17.26 | 17.54 | 255,864 | -0.54(-2.96%) |
Oct 22, 2018 | 18.36 | 18.36 | 17.95 | 18.07 | 190,464 | -0.31(-1.66%) |
Oct 19, 2018 | 18.49 | 18.67 | 18.32 | 18.38 | 121,990 | -0.03(-0.18%) |
Oct 18, 2018 | 18.52 | 18.60 | 18.28 | 18.41 | 218,414 | -0.33(-1.77%) |
Oct 17, 2018 | 18.97 | 19.02 | 18.57 | 18.74 | 165,663 | -0.31(-1.65%) |
Oct 16, 2018 | 18.89 | 19.08 | 18.79 | 19.06 | 188,943 | +0.23(+1.22%) |
Oct 15, 2018 | 18.78 | 18.96 | 18.62 | 18.83 | 227,549 | +0.15(+0.82%) |
Oct 12, 2018 | 18.86 | 18.86 | 18.32 | 18.67 | 244,570 | +0.13(+0.69%) |
Oct 11, 2018 | 18.86 | 18.99 | 18.47 | 18.55 | 166,926 | -0.39(-2.06%) |
Oct 10, 2018 | 19.78 | 19.78 | 18.94 | 18.94 | 296,278 | -0.75(-3.80%) |
Oct 09, 2018 | 19.41 | 19.87 | 19.38 | 19.69 | 226,829 | +0.30(+1.53%) |
Oct 08, 2018 | 19.31 | 19.51 | 19.16 | 19.39 | 221,776 | +0.01(+0.04%) |
Oct 05, 2018 | 19.36 | 19.53 | 19.23 | 19.38 | 174,037 | +0.02(+0.09%) |
Oct 04, 2018 | 19.50 | 19.73 | 19.27 | 19.36 | 407,013 | -0.23(-1.17%) |
Oct 03, 2018 | 19.24 | 19.64 | 19.16 | 19.59 | 212,005 | +0.43(+2.26%) |
Oct 02, 2018 | 19.25 | 19.35 | 19.07 | 19.16 | 204,809 | -0.09(-0.49%) |
Oct 01, 2018 | 19.18 | 19.35 | 19.01 | 19.25 | 129,656 | +0.25(+1.30%) |
Sep 28, 2018 | 18.89 | 19.22 | 18.89 | 19.01 | 134,001 | +0.04(+0.22%) |
Sep 27, 2018 | 18.86 | 19.04 | 18.81 | 18.96 | 396,616 | +0.21(+1.13%) |
Sep 26, 2018 | 19.08 | 19.08 | 18.73 | 18.75 | 93,100 | -0.45(-2.34%) |
Sep 25, 2018 | 19.27 | 19.31 | 19.15 | 19.20 | 55,527 | -0.01(-0.04%) |
Sep 24, 2018 | 19.29 | 19.47 | 19.05 | 19.21 | 140,614 | +0.12(+0.62%) |
Sep 21, 2018 | 19.10 | 19.19 | 18.99 | 19.09 | 157,669 | +0.01(+0.04%) |
Sep 20, 2018 | 19.14 | 19.23 | 18.99 | 19.08 | 156,223 | +0.03(+0.18%) |
Sep 19, 2018 | 18.73 | 19.11 | 18.73 | 19.05 | 113,914 | +0.27(+1.45%) |
Sep 18, 2018 | 18.67 | 18.83 | 18.63 | 18.78 | 102,598 | +0.27(+1.47%) |
Sep 17, 2018 | 18.67 | 18.76 | 18.48 | 18.50 | 86,292 | -0.13(-0.68%) |
Sep 14, 2018 | 18.58 | 18.79 | 18.58 | 18.63 | 219,136 | +0.02(+0.10%) |
Sep 13, 2018 | 18.64 | 18.72 | 18.44 | 18.61 | 315,785 | -0.10(-0.54%) |
Sep 12, 2018 | 18.62 | 18.88 | 18.60 | 18.71 | 159,519 | +0.20(+1.10%) |
Sep 11, 2018 | 18.05 | 18.55 | 18.05 | 18.51 | 196,254 | +0.35(+1.91%) |
Sep 10, 2018 | 18.32 | 18.33 | 18.16 | 18.16 | 70,665 | -0.02(-0.09%) |
Sep 07, 2018 | 18.22 | 18.24 | 17.96 | 18.18 | 209,587 | -0.14(-0.74%) |
Sep 06, 2018 | 18.76 | 18.76 | 18.23 | 18.32 | 66,089 | -0.44(-2.35%) |
Sep 05, 2018 | 18.67 | 18.79 | 18.40 | 18.76 | 249,437 | -0.03(-0.14%) |