Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.76 | 15.04 | 14.15 | 14.75 | 1,483,996 | -0.02(-0.13%) |
Nov 29, 2018 | 16.54 | 16.73 | 14.54 | 14.77 | 2,226,945 | -1.79(-10.81%) |
Nov 28, 2018 | 17.14 | 17.24 | 15.57 | 16.56 | 1,436,185 | -0.54(-3.17%) |
Nov 27, 2018 | 16.66 | 17.81 | 15.93 | 17.10 | 2,444,913 | +0.00(+0.00%) |
Nov 26, 2018 | 16.57 | 17.14 | 16.35 | 17.10 | 1,138,086 | +0.72(+4.42%) |
Nov 23, 2018 | 16.06 | 16.72 | 16.06 | 16.38 | 276,949 | -0.01(-0.06%) |
Nov 21, 2018 | 16.39 | 16.39 | 16.39 | 0 | +0.34(+2.14%) | |
Nov 20, 2018 | 16.23 | 16.42 | 15.60 | 16.04 | 650,478 | -0.59(-3.55%) |
Nov 19, 2018 | 16.95 | 17.47 | 16.54 | 16.63 | 551,781 | -0.40(-2.35%) |
Nov 16, 2018 | 17.66 | 17.66 | 16.55 | 17.03 | 614,708 | -0.80(-4.48%) |
Nov 15, 2018 | 17.61 | 18.02 | 16.84 | 17.83 | 476,686 | +0.20(+1.13%) |
Nov 14, 2018 | 18.22 | 18.61 | 17.49 | 17.63 | 430,855 | -0.49(-2.68%) |
Nov 13, 2018 | 18.38 | 18.55 | 17.97 | 18.12 | 367,424 | -0.06(-0.31%) |
Nov 12, 2018 | 18.13 | 18.44 | 18.01 | 18.18 | 338,914 | +0.10(+0.58%) |
Nov 09, 2018 | 18.47 | 18.63 | 18.03 | 18.07 | 448,454 | -0.39(-2.11%) |
Nov 08, 2018 | 17.91 | 18.61 | 17.82 | 18.46 | 439,114 | +0.50(+2.81%) |
Nov 07, 2018 | 18.12 | 18.44 | 17.13 | 17.96 | 396,361 | -0.15(-0.84%) |
Nov 06, 2018 | 18.41 | 18.55 | 17.93 | 18.11 | 498,546 | -0.46(-2.46%) |
Nov 05, 2018 | 18.26 | 18.91 | 18.21 | 18.57 | 541,864 | +0.34(+1.88%) |
Nov 02, 2018 | 17.74 | 18.30 | 17.66 | 18.22 | 707,865 | +0.58(+3.29%) |
Nov 01, 2018 | 16.83 | 17.99 | 16.33 | 17.64 | 989,404 | +1.01(+6.07%) |
Oct 31, 2018 | 18.10 | 18.21 | 16.54 | 16.63 | 1,307,854 | -1.41(-7.81%) |
Oct 30, 2018 | 17.05 | 18.53 | 16.66 | 18.04 | 1,082,262 | +0.88(+5.10%) |
Oct 29, 2018 | 16.46 | 17.38 | 16.46 | 17.17 | 917,340 | +0.85(+5.19%) |
Oct 26, 2018 | 15.61 | 16.33 | 15.61 | 16.32 | 903,316 | +0.66(+4.19%) |
Oct 25, 2018 | 14.76 | 15.82 | 14.76 | 15.66 | 1,946,479 | -0.38(-2.37%) |
Oct 24, 2018 | 16.30 | 16.63 | 16.03 | 16.04 | 672,676 | -0.30(-1.81%) |
Oct 23, 2018 | 15.95 | 16.59 | 15.92 | 16.34 | 755,344 | +0.06(+0.35%) |
Oct 22, 2018 | 16.52 | 17.00 | 16.05 | 16.28 | 954,906 | -0.24(-1.44%) |
Oct 19, 2018 | 16.73 | 17.11 | 16.42 | 16.52 | 913,503 | -0.40(-2.36%) |
Oct 18, 2018 | 17.18 | 17.58 | 16.85 | 16.92 | 623,920 | -0.34(-1.99%) |
Oct 17, 2018 | 17.75 | 18.00 | 17.09 | 17.26 | 627,001 | -0.47(-2.63%) |
Oct 16, 2018 | 17.80 | 17.82 | 17.37 | 17.73 | 757,587 | +0.02(+0.11%) |
Oct 15, 2018 | 18.08 | 18.40 | 17.68 | 17.71 | 592,618 | -0.38(-2.11%) |
Oct 12, 2018 | 18.29 | 18.36 | 17.83 | 18.09 | 1,217,549 | -0.10(-0.52%) |
Oct 11, 2018 | 18.41 | 18.74 | 18.11 | 18.19 | 1,178,290 | -0.24(-1.29%) |
Oct 10, 2018 | 17.30 | 18.44 | 17.16 | 18.42 | 1,043,316 | +1.11(+6.44%) |
Oct 09, 2018 | 17.38 | 17.86 | 17.19 | 17.31 | 731,195 | +0.00(+0.00%) |
Oct 08, 2018 | 17.64 | 17.96 | 17.22 | 17.31 | 847,077 | -0.30(-1.68%) |
Oct 05, 2018 | 17.63 | 18.03 | 17.50 | 17.61 | 538,880 | -0.02(-0.11%) |
Oct 04, 2018 | 17.38 | 17.76 | 17.38 | 17.62 | 695,474 | +0.28(+1.59%) |
Oct 03, 2018 | 17.21 | 17.71 | 16.79 | 17.35 | 610,165 | +0.23(+1.33%) |
Oct 02, 2018 | 18.21 | 18.49 | 17.07 | 17.12 | 937,456 | -1.09(-5.96%) |
Oct 01, 2018 | 17.84 | 18.31 | 17.19 | 18.21 | 722,083 | +0.30(+1.70%) |
Sep 28, 2018 | 18.42 | 18.76 | 17.76 | 17.90 | 909,722 | -0.52(-2.84%) |
Sep 27, 2018 | 19.00 | 19.42 | 18.33 | 18.42 | 638,664 | -0.57(-3.01%) |
Sep 26, 2018 | 18.76 | 19.14 | 18.57 | 19.00 | 531,988 | +0.29(+1.53%) |
Sep 25, 2018 | 18.71 | 19.04 | 18.42 | 18.71 | 646,256 | +0.14(+0.77%) |
Sep 24, 2018 | 18.95 | 19.09 | 18.38 | 18.57 | 773,008 | -0.38(-2.01%) |
Sep 21, 2018 | 19.47 | 19.95 | 18.90 | 18.95 | 1,270,271 | -0.67(-3.40%) |
Sep 20, 2018 | 19.90 | 20.00 | 19.28 | 19.61 | 515,110 | -0.19(-0.96%) |
Sep 19, 2018 | 19.76 | 20.14 | 19.42 | 19.80 | 403,653 | +0.00(+0.00%) |
Sep 18, 2018 | 19.80 | 20.47 | 19.71 | 19.80 | 507,436 | -0.10(-0.48%) |
Sep 17, 2018 | 19.23 | 20.09 | 18.59 | 19.90 | 783,736 | +0.52(+2.70%) |
Sep 14, 2018 | 18.66 | 19.57 | 18.52 | 19.38 | 885,146 | +0.57(+3.04%) |
Sep 13, 2018 | 19.52 | 19.76 | 18.71 | 18.81 | 601,397 | -0.57(-2.95%) |
Sep 12, 2018 | 20.14 | 20.14 | 19.19 | 19.38 | 491,342 | -0.76(-3.78%) |
Sep 11, 2018 | 19.90 | 20.23 | 19.45 | 20.14 | 488,516 | +0.29(+1.44%) |
Sep 10, 2018 | 19.33 | 20.04 | 19.33 | 19.85 | 544,065 | +0.67(+3.47%) |
Sep 07, 2018 | 19.57 | 19.80 | 19.14 | 19.19 | 454,441 | -0.38(-1.95%) |
Sep 06, 2018 | 19.52 | 19.76 | 19.28 | 19.57 | 406,758 | +0.05(+0.24%) |
Sep 05, 2018 | 19.38 | 19.61 | 18.76 | 19.52 | 437,460 | +0.05(+0.24%) |