Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.39 | 15.53 | 15.29 | 15.35 | 3,629,109 | -0.04(-0.25%) |
Nov 29, 2018 | 15.26 | 15.56 | 15.15 | 15.39 | 4,470,643 | +0.15(+1.01%) |
Nov 28, 2018 | 14.99 | 15.41 | 14.95 | 15.23 | 5,646,937 | +0.29(+1.94%) |
Nov 27, 2018 | 15.10 | 15.25 | 14.93 | 14.94 | 3,567,199 | -0.20(-1.35%) |
Nov 26, 2018 | 15.28 | 15.40 | 15.07 | 15.15 | 2,865,066 | +0.03(+0.17%) |
Nov 23, 2018 | 15.07 | 15.21 | 14.91 | 15.12 | 1,355,174 | +0.04(+0.28%) |
Nov 21, 2018 | 15.08 | 15.08 | 15.08 | 0 | -0.05(-0.34%) | |
Nov 20, 2018 | 15.12 | 15.28 | 14.82 | 15.13 | 4,887,659 | -0.15(-1.00%) |
Nov 19, 2018 | 15.14 | 15.35 | 15.03 | 15.28 | 9,848,702 | +0.13(+0.84%) |
Nov 16, 2018 | 14.83 | 15.18 | 14.82 | 15.16 | 3,209,530 | +0.26(+1.72%) |
Nov 15, 2018 | 14.87 | 14.99 | 14.57 | 14.90 | 4,772,183 | +0.03(+0.17%) |
Nov 14, 2018 | 15.16 | 15.16 | 14.81 | 14.88 | 6,319,981 | -0.26(-1.69%) |
Nov 13, 2018 | 14.80 | 15.20 | 14.80 | 15.13 | 4,821,046 | +0.37(+2.54%) |
Nov 12, 2018 | 14.83 | 15.12 | 14.65 | 14.76 | 6,411,586 | -0.09(-0.57%) |
Nov 09, 2018 | 14.31 | 15.01 | 14.31 | 14.84 | 7,023,877 | +0.49(+3.44%) |
Nov 08, 2018 | 14.10 | 14.70 | 14.03 | 14.35 | 8,069,492 | +0.18(+1.26%) |
Nov 07, 2018 | 13.18 | 14.36 | 13.11 | 14.17 | 18,579,914 | -0.38(-2.63%) |
Nov 06, 2018 | 14.55 | 14.78 | 14.51 | 14.55 | 6,521,478 | +0.03(+0.23%) |
Nov 05, 2018 | 14.52 | 14.74 | 14.35 | 14.52 | 7,373,511 | +0.03(+0.24%) |
Nov 02, 2018 | 14.77 | 14.85 | 14.05 | 14.48 | 10,436,225 | -0.15(-1.05%) |
Nov 01, 2018 | 14.71 | 14.83 | 14.57 | 14.64 | 4,136,461 | -0.05(-0.35%) |
Oct 31, 2018 | 14.73 | 14.83 | 14.47 | 14.69 | 4,775,436 | +0.06(+0.41%) |
Oct 30, 2018 | 14.31 | 14.65 | 14.27 | 14.63 | 4,390,103 | +0.32(+2.20%) |
Oct 29, 2018 | 14.51 | 14.63 | 14.14 | 14.31 | 3,482,959 | -0.04(-0.30%) |
Oct 26, 2018 | 14.44 | 14.50 | 14.10 | 14.36 | 3,736,881 | -0.15(-1.06%) |
Oct 25, 2018 | 14.38 | 14.57 | 14.28 | 14.51 | 5,243,175 | +0.22(+1.55%) |
Oct 24, 2018 | 14.42 | 14.53 | 14.29 | 14.29 | 5,875,669 | -0.16(-1.12%) |
Oct 23, 2018 | 14.42 | 14.54 | 14.03 | 14.45 | 6,385,580 | -0.11(-0.76%) |
Oct 22, 2018 | 14.58 | 14.71 | 14.42 | 14.56 | 5,050,375 | +0.06(+0.41%) |
Oct 19, 2018 | 14.57 | 14.63 | 14.47 | 14.50 | 5,065,294 | +0.03(+0.18%) |
Oct 18, 2018 | 14.63 | 14.78 | 14.39 | 14.48 | 6,431,943 | -0.21(-1.45%) |
Oct 17, 2018 | 14.88 | 14.95 | 14.59 | 14.69 | 5,372,067 | -0.22(-1.49%) |
Oct 16, 2018 | 14.78 | 14.94 | 14.66 | 14.91 | 4,144,640 | +0.20(+1.39%) |
Oct 15, 2018 | 14.57 | 14.84 | 14.56 | 14.71 | 1,941,440 | +0.12(+0.82%) |
Oct 12, 2018 | 14.56 | 14.82 | 14.37 | 14.59 | 3,247,324 | +0.17(+1.18%) |
Oct 11, 2018 | 14.66 | 14.79 | 14.40 | 14.42 | 3,879,495 | -0.31(-2.08%) |
Oct 10, 2018 | 14.86 | 14.91 | 14.66 | 14.72 | 4,558,818 | -0.15(-1.03%) |
Oct 09, 2018 | 14.77 | 14.88 | 14.71 | 14.88 | 3,056,226 | +0.14(+0.98%) |
Oct 08, 2018 | 14.72 | 14.82 | 14.52 | 14.73 | 5,429,056 | +0.03(+0.17%) |
Oct 05, 2018 | 14.52 | 14.77 | 14.51 | 14.71 | 2,259,288 | +0.23(+1.59%) |
Oct 04, 2018 | 14.60 | 14.67 | 14.42 | 14.48 | 3,085,863 | -0.20(-1.34%) |
Oct 03, 2018 | 14.52 | 14.81 | 14.49 | 14.67 | 2,972,599 | +0.21(+1.47%) |
Oct 02, 2018 | 14.53 | 14.62 | 14.38 | 14.46 | 5,755,552 | -0.09(-0.64%) |
Oct 01, 2018 | 14.71 | 14.82 | 14.51 | 14.55 | 3,825,449 | -0.05(-0.35%) |
Sep 28, 2018 | 14.66 | 14.80 | 14.59 | 14.60 | 4,496,394 | -0.13(-0.87%) |
Sep 27, 2018 | 14.71 | 14.88 | 14.62 | 14.73 | 4,197,921 | -0.23(-1.54%) |
Sep 26, 2018 | 14.86 | 15.28 | 14.86 | 14.96 | 4,680,096 | +0.12(+0.80%) |
Sep 25, 2018 | 15.05 | 15.34 | 14.81 | 14.84 | 5,736,126 | +0.09(+0.58%) |
Sep 24, 2018 | 14.61 | 14.82 | 14.48 | 14.76 | 2,353,776 | +0.13(+0.87%) |
Sep 21, 2018 | 14.92 | 14.97 | 14.59 | 14.63 | 5,515,532 | -0.26(-1.77%) |
Sep 20, 2018 | 14.98 | 15.11 | 14.85 | 14.89 | 4,049,803 | -0.01(-0.06%) |
Sep 19, 2018 | 15.17 | 15.28 | 14.78 | 14.90 | 4,013,419 | -0.24(-1.58%) |
Sep 18, 2018 | 14.87 | 15.18 | 14.78 | 15.14 | 3,915,481 | +0.31(+2.07%) |
Sep 17, 2018 | 14.91 | 14.97 | 14.77 | 14.83 | 3,666,724 | -0.14(-0.91%) |
Sep 14, 2018 | 15.40 | 15.40 | 14.81 | 14.97 | 9,154,057 | -0.43(-2.82%) |
Sep 13, 2018 | 15.11 | 15.41 | 15.09 | 15.40 | 5,419,912 | +0.31(+2.03%) |
Sep 12, 2018 | 15.13 | 15.27 | 15.08 | 15.10 | 3,487,923 | +0.04(+0.28%) |
Sep 11, 2018 | 15.07 | 15.18 | 15.01 | 15.05 | 2,109,944 | -0.03(-0.17%) |
Sep 10, 2018 | 15.31 | 15.34 | 15.04 | 15.08 | 3,938,921 | -0.16(-1.06%) |
Sep 07, 2018 | 14.86 | 15.26 | 14.86 | 15.24 | 7,522,707 | +0.37(+2.52%) |
Sep 06, 2018 | 14.91 | 15.01 | 14.79 | 14.87 | 5,593,606 | -0.03(-0.23%) |
Sep 05, 2018 | 14.86 | 14.90 | 14.70 | 14.90 | 3,936,929 | -0.01(-0.06%) |