Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.55 | 16.34 | 15.28 | 16.31 | 314,800 | +0.84(+5.43%) |
Nov 29, 2018 | 15.66 | 15.83 | 14.96 | 15.47 | 458,061 | -0.28(-1.78%) |
Nov 28, 2018 | 15.76 | 16.04 | 15.37 | 15.75 | 461,332 | +0.10(+0.64%) |
Nov 27, 2018 | 15.93 | 15.93 | 15.38 | 15.65 | 441,312 | -0.36(-2.25%) |
Nov 26, 2018 | 15.88 | 16.23 | 15.75 | 16.01 | 594,596 | +0.17(+1.07%) |
Nov 23, 2018 | 15.88 | 16.30 | 15.70 | 15.84 | 261,400 | -0.15(-0.94%) |
Nov 21, 2018 | 15.99 | 15.99 | 15.99 | 0 | +0.25(+1.59%) | |
Nov 20, 2018 | 15.72 | 16.01 | 15.19 | 15.74 | 674,160 | -0.23(-1.44%) |
Nov 19, 2018 | 16.62 | 16.79 | 15.86 | 15.97 | 528,364 | -0.89(-5.28%) |
Nov 16, 2018 | 17.21 | 17.24 | 16.07 | 16.86 | 871,800 | -0.52(-2.99%) |
Nov 15, 2018 | 16.24 | 17.73 | 16.16 | 17.38 | 661,733 | +1.17(+7.22%) |
Nov 14, 2018 | 16.62 | 16.85 | 15.76 | 16.21 | 674,099 | -0.20(-1.22%) |
Nov 13, 2018 | 16.62 | 17.68 | 16.16 | 16.41 | 876,801 | +0.19(+1.17%) |
Nov 12, 2018 | 16.85 | 16.89 | 15.70 | 16.22 | 777,833 | -0.74(-4.36%) |
Nov 09, 2018 | 16.65 | 17.58 | 16.41 | 16.96 | 923,500 | -0.03(-0.18%) |
Nov 08, 2018 | 14.40 | 18.00 | 14.40 | 16.99 | 1,491,295 | +2.72(+19.06%) |
Nov 07, 2018 | 14.21 | 14.31 | 13.65 | 14.27 | 1,029,278 | +0.22(+1.57%) |
Nov 06, 2018 | 14.64 | 14.73 | 13.90 | 14.05 | 593,161 | -0.57(-3.90%) |
Nov 05, 2018 | 15.25 | 15.65 | 14.43 | 14.62 | 503,187 | -0.28(-1.88%) |
Nov 02, 2018 | 14.81 | 15.34 | 14.65 | 14.90 | 571,700 | +0.11(+0.74%) |
Nov 01, 2018 | 13.65 | 14.93 | 13.36 | 14.79 | 1,916,306 | +1.25(+9.23%) |
Oct 31, 2018 | 14.47 | 14.71 | 13.51 | 13.54 | 1,086,897 | -0.78(-5.45%) |
Oct 30, 2018 | 14.29 | 14.61 | 13.83 | 14.32 | 505,163 | -0.04(-0.28%) |
Oct 29, 2018 | 15.33 | 15.59 | 14.22 | 14.36 | 669,217 | -0.73(-4.84%) |
Oct 26, 2018 | 15.18 | 15.42 | 14.76 | 15.09 | 508,900 | -0.34(-2.20%) |
Oct 25, 2018 | 15.82 | 16.07 | 15.36 | 15.43 | 805,445 | -0.25(-1.59%) |
Oct 24, 2018 | 16.61 | 16.83 | 15.68 | 15.68 | 796,722 | -0.99(-5.94%) |
Oct 23, 2018 | 16.98 | 17.18 | 16.21 | 16.67 | 1,030,483 | -0.55(-3.19%) |
Oct 22, 2018 | 18.83 | 18.93 | 15.60 | 17.22 | 2,078,490 | -1.72(-9.08%) |
Oct 19, 2018 | 18.73 | 19.36 | 18.44 | 18.94 | 807,100 | +0.31(+1.66%) |
Oct 18, 2018 | 18.44 | 19.01 | 18.17 | 18.63 | 913,136 | +0.09(+0.49%) |
Oct 17, 2018 | 19.55 | 19.55 | 17.88 | 18.54 | 782,852 | -1.06(-5.41%) |
Oct 16, 2018 | 18.64 | 19.82 | 18.48 | 19.60 | 691,103 | +1.15(+6.23%) |
Oct 15, 2018 | 18.38 | 18.62 | 17.98 | 18.45 | 309,040 | +0.07(+0.38%) |
Oct 12, 2018 | 18.94 | 18.94 | 17.70 | 18.38 | 810,600 | -0.19(-1.02%) |
Oct 11, 2018 | 18.37 | 18.82 | 17.97 | 18.57 | 555,297 | +0.10(+0.54%) |
Oct 10, 2018 | 18.68 | 19.02 | 18.12 | 18.47 | 604,534 | -0.31(-1.65%) |
Oct 09, 2018 | 18.50 | 19.19 | 18.40 | 18.78 | 458,570 | +0.18(+0.97%) |
Oct 08, 2018 | 18.12 | 18.94 | 17.95 | 18.60 | 522,641 | +0.00(+0.00%) |
Oct 05, 2018 | 18.36 | 18.82 | 18.28 | 18.60 | 767,300 | +0.36(+1.97%) |
Oct 04, 2018 | 18.71 | 18.71 | 17.75 | 18.24 | 541,624 | -0.57(-3.03%) |
Oct 03, 2018 | 18.08 | 19.02 | 18.01 | 18.81 | 671,628 | +0.72(+3.98%) |
Oct 02, 2018 | 18.22 | 18.28 | 17.73 | 18.09 | 510,097 | -0.05(-0.28%) |
Oct 01, 2018 | 18.93 | 18.93 | 18.11 | 18.14 | 462,360 | -0.57(-3.05%) |
Sep 28, 2018 | 19.00 | 19.05 | 18.19 | 18.71 | 650,900 | -0.35(-1.84%) |
Sep 27, 2018 | 18.00 | 19.21 | 17.88 | 19.06 | 920,781 | +0.99(+5.48%) |
Sep 26, 2018 | 18.02 | 18.13 | 17.26 | 18.07 | 1,096,063 | +0.08(+0.44%) |
Sep 25, 2018 | 18.22 | 18.45 | 17.80 | 17.99 | 671,480 | -0.21(-1.15%) |
Sep 24, 2018 | 18.27 | 18.55 | 18.15 | 18.20 | 722,741 | -0.23(-1.25%) |
Sep 21, 2018 | 18.87 | 19.04 | 18.35 | 18.43 | 1,182,600 | -0.44(-2.33%) |
Sep 20, 2018 | 19.76 | 19.78 | 18.75 | 18.87 | 658,946 | -0.75(-3.82%) |
Sep 19, 2018 | 19.80 | 19.99 | 19.36 | 19.62 | 384,818 | -0.18(-0.91%) |
Sep 18, 2018 | 19.80 | 20.04 | 19.62 | 19.80 | 469,852 | +0.07(+0.35%) |
Sep 17, 2018 | 20.53 | 20.61 | 19.57 | 19.73 | 502,813 | -0.99(-4.78%) |
Sep 14, 2018 | 21.24 | 21.27 | 20.61 | 20.72 | 468,500 | -0.53(-2.49%) |
Sep 13, 2018 | 21.76 | 21.77 | 21.13 | 21.25 | 344,173 | -0.39(-1.80%) |
Sep 12, 2018 | 22.05 | 22.12 | 21.39 | 21.64 | 233,192 | -0.45(-2.04%) |
Sep 11, 2018 | 21.68 | 22.32 | 21.25 | 22.09 | 252,567 | +0.38(+1.75%) |
Sep 10, 2018 | 21.93 | 21.98 | 21.25 | 21.71 | 223,700 | -0.19(-0.87%) |
Sep 07, 2018 | 22.39 | 22.73 | 21.85 | 21.90 | 906,200 | -0.54(-2.41%) |
Sep 06, 2018 | 22.91 | 23.02 | 22.40 | 22.44 | 529,899 | -0.46(-2.01%) |
Sep 05, 2018 | 22.68 | 23.10 | 22.34 | 22.90 | 374,614 | +0.23(+1.01%) |