Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.22 | 14.25 | 14.07 | 14.19 | 114,800 | -0.43(-2.94%) |
Nov 29, 2018 | 14.60 | 14.65 | 14.49 | 14.62 | 84,317 | +0.15(+1.07%) |
Nov 28, 2018 | 14.22 | 14.58 | 14.16 | 14.46 | 208,099 | +0.49(+3.51%) |
Nov 27, 2018 | 14.01 | 14.01 | 13.91 | 13.97 | 214,646 | +0.15(+1.09%) |
Nov 26, 2018 | 13.74 | 13.85 | 13.74 | 13.82 | 85,542 | +0.00(+0.00%) |
Nov 23, 2018 | 13.61 | 13.85 | 13.60 | 13.82 | 44,500 | -0.14(-1.00%) |
Nov 21, 2018 | 13.96 | 13.96 | 13.96 | 0 | -0.16(-1.13%) | |
Nov 20, 2018 | 14.19 | 14.34 | 14.09 | 14.12 | 142,098 | -0.51(-3.49%) |
Nov 19, 2018 | 14.69 | 14.76 | 14.61 | 14.63 | 94,538 | -0.48(-3.21%) |
Nov 16, 2018 | 15.06 | 15.26 | 15.00 | 15.12 | 44,200 | +0.03(+0.17%) |
Nov 15, 2018 | 15.01 | 15.16 | 14.87 | 15.09 | 98,783 | +0.03(+0.17%) |
Nov 14, 2018 | 15.13 | 15.18 | 14.98 | 15.06 | 51,960 | +0.43(+2.97%) |
Nov 13, 2018 | 14.54 | 14.71 | 14.54 | 14.63 | 173,765 | -0.03(-0.24%) |
Nov 12, 2018 | 14.71 | 14.76 | 14.66 | 14.66 | 406,185 | -0.28(-1.87%) |
Nov 09, 2018 | 15.20 | 15.20 | 14.87 | 14.95 | 69,400 | -0.41(-2.70%) |
Nov 08, 2018 | 15.47 | 15.52 | 15.35 | 15.36 | 50,110 | -0.66(-4.09%) |
Nov 07, 2018 | 15.82 | 16.02 | 15.81 | 16.02 | 92,240 | +0.58(+3.76%) |
Nov 06, 2018 | 15.35 | 15.47 | 15.32 | 15.44 | 123,217 | +0.04(+0.23%) |
Nov 05, 2018 | 15.47 | 15.48 | 15.35 | 15.40 | 95,530 | -0.24(-1.53%) |
Nov 02, 2018 | 16.02 | 16.12 | 15.53 | 15.64 | 85,200 | -0.45(-2.77%) |
Nov 01, 2018 | 15.99 | 16.12 | 15.94 | 16.09 | 949,645 | +0.19(+1.20%) |
Oct 31, 2018 | 16.13 | 16.13 | 15.84 | 15.89 | 47,242 | -0.32(-1.94%) |
Oct 30, 2018 | 16.00 | 16.27 | 15.97 | 16.21 | 69,834 | -0.21(-1.28%) |
Oct 29, 2018 | 16.55 | 16.70 | 16.32 | 16.42 | 160,826 | -0.10(-0.64%) |
Oct 26, 2018 | 16.44 | 16.58 | 16.27 | 16.52 | 174,000 | -0.18(-1.07%) |
Oct 25, 2018 | 16.60 | 16.78 | 16.60 | 16.70 | 96,634 | +0.34(+2.07%) |
Oct 24, 2018 | 16.64 | 16.75 | 16.36 | 16.36 | 41,459 | -0.71(-4.13%) |
Oct 23, 2018 | 17.00 | 17.17 | 16.93 | 17.07 | 254,525 | -0.04(-0.23%) |
Oct 22, 2018 | 17.35 | 17.35 | 17.05 | 17.11 | 252,075 | -0.04(-0.20%) |
Oct 19, 2018 | 17.34 | 17.39 | 17.10 | 17.14 | 2,112,900 | -0.12(-0.72%) |
Oct 18, 2018 | 17.64 | 17.77 | 17.19 | 17.27 | 834,902 | -0.87(-4.80%) |
Oct 17, 2018 | 17.84 | 18.29 | 17.84 | 18.14 | 95,769 | -1.86(-9.28%) |
Oct 16, 2018 | 19.82 | 20.04 | 19.79 | 20.00 | 124,970 | +0.53(+2.72%) |
Oct 15, 2018 | 19.31 | 19.58 | 19.31 | 19.46 | 192,768 | +0.28(+1.46%) |
Oct 12, 2018 | 19.13 | 19.22 | 18.98 | 19.18 | 66,400 | -0.33(-1.69%) |
Oct 11, 2018 | 19.91 | 19.94 | 19.43 | 19.52 | 48,186 | +0.23(+1.17%) |
Oct 10, 2018 | 19.46 | 19.59 | 19.24 | 19.29 | 55,751 | -0.23(-1.15%) |
Oct 09, 2018 | 19.14 | 19.57 | 19.14 | 19.52 | 41,088 | +0.02(+0.08%) |
Oct 08, 2018 | 19.59 | 19.67 | 19.35 | 19.50 | 32,139 | -0.32(-1.61%) |
Oct 05, 2018 | 19.76 | 19.98 | 19.73 | 19.82 | 21,500 | -0.14(-0.73%) |
Oct 04, 2018 | 20.02 | 20.02 | 19.84 | 19.96 | 14,911 | +0.02(+0.10%) |
Oct 03, 2018 | 20.02 | 20.06 | 19.91 | 19.95 | 29,682 | +0.01(+0.05%) |
Oct 02, 2018 | 19.84 | 19.98 | 19.77 | 19.93 | 54,827 | +0.17(+0.89%) |
Oct 01, 2018 | 19.92 | 19.93 | 19.65 | 19.76 | 76,855 | +1.48(+8.10%) |
Sep 28, 2018 | 18.29 | 18.39 | 18.25 | 18.28 | 34,600 | -0.14(-0.79%) |
Sep 27, 2018 | 18.36 | 18.57 | 18.36 | 18.43 | 50,298 | -0.01(-0.05%) |
Sep 26, 2018 | 18.33 | 18.59 | 18.33 | 18.43 | 37,066 | +0.23(+1.29%) |
Sep 25, 2018 | 18.27 | 18.30 | 18.18 | 18.20 | 62,162 | -0.02(-0.08%) |
Sep 24, 2018 | 18.27 | 18.33 | 18.19 | 18.21 | 43,723 | -0.08(-0.44%) |
Sep 21, 2018 | 18.32 | 18.38 | 18.26 | 18.30 | 37,100 | +0.00(+0.00%) |
Sep 20, 2018 | 18.21 | 18.32 | 18.15 | 18.30 | 54,764 | +0.15(+0.83%) |
Sep 19, 2018 | 18.11 | 18.30 | 18.11 | 18.14 | 33,069 | -0.09(-0.52%) |
Sep 18, 2018 | 18.13 | 18.31 | 18.13 | 18.24 | 56,386 | -0.05(-0.27%) |
Sep 17, 2018 | 18.40 | 18.40 | 18.27 | 18.29 | 49,563 | -0.16(-0.89%) |
Sep 14, 2018 | 18.55 | 18.55 | 18.38 | 18.45 | 176,700 | -0.12(-0.65%) |
Sep 13, 2018 | 18.52 | 18.64 | 18.46 | 18.57 | 45,009 | +0.09(+0.46%) |
Sep 12, 2018 | 18.53 | 18.58 | 18.48 | 18.49 | 18,992 | +0.04(+0.19%) |
Sep 11, 2018 | 18.44 | 18.47 | 18.35 | 18.45 | 74,618 | -0.03(-0.16%) |
Sep 10, 2018 | 18.53 | 18.54 | 18.40 | 18.48 | 43,516 | +0.11(+0.63%) |
Sep 07, 2018 | 18.45 | 18.48 | 18.30 | 18.37 | 46,000 | -0.20(-1.08%) |
Sep 06, 2018 | 18.61 | 18.70 | 18.46 | 18.57 | 50,923 | -0.02(-0.13%) |
Sep 05, 2018 | 18.74 | 18.79 | 18.43 | 18.59 | 32,988 | -0.41(-2.16%) |