Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.32 | 17.00 | 15.38 | 15.76 | 34,400 | -0.75(-4.54%) |
Nov 29, 2018 | 16.51 | 16.82 | 16.23 | 16.51 | 11,107 | +0.21(+1.29%) |
Nov 28, 2018 | 15.44 | 16.42 | 14.73 | 16.30 | 24,946 | +1.06(+6.96%) |
Nov 27, 2018 | 15.56 | 15.78 | 15.19 | 15.24 | 25,850 | -0.23(-1.49%) |
Nov 26, 2018 | 15.50 | 15.82 | 15.05 | 15.47 | 31,330 | -0.17(-1.09%) |
Nov 23, 2018 | 15.67 | 16.90 | 15.00 | 15.64 | 22,800 | +0.49(+3.23%) |
Nov 21, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.43(+2.92%) | |
Nov 20, 2018 | 15.38 | 16.03 | 14.60 | 14.72 | 28,887 | -0.97(-6.18%) |
Nov 19, 2018 | 16.35 | 16.45 | 15.61 | 15.69 | 12,817 | -0.82(-4.97%) |
Nov 16, 2018 | 16.49 | 16.92 | 15.97 | 16.51 | 13,200 | -0.01(-0.06%) |
Nov 15, 2018 | 15.71 | 16.93 | 15.30 | 16.52 | 30,179 | +0.57(+3.57%) |
Nov 14, 2018 | 16.70 | 16.94 | 15.12 | 15.95 | 27,425 | -0.53(-3.22%) |
Nov 13, 2018 | 16.80 | 17.53 | 16.28 | 16.48 | 25,441 | -0.34(-2.02%) |
Nov 12, 2018 | 17.51 | 17.62 | 16.61 | 16.82 | 20,617 | -0.54(-3.11%) |
Nov 09, 2018 | 17.53 | 17.92 | 16.42 | 17.36 | 41,500 | -0.14(-0.80%) |
Nov 08, 2018 | 18.00 | 18.10 | 17.25 | 17.50 | 84,004 | -0.39(-2.18%) |
Nov 07, 2018 | 17.15 | 18.17 | 16.91 | 17.89 | 45,684 | +0.74(+4.31%) |
Nov 06, 2018 | 17.45 | 17.92 | 17.03 | 17.15 | 17,074 | -0.06(-0.35%) |
Nov 05, 2018 | 17.15 | 17.34 | 16.23 | 17.21 | 43,403 | +0.03(+0.17%) |
Nov 02, 2018 | 15.03 | 17.97 | 15.03 | 17.18 | 188,100 | +2.26(+15.15%) |
Nov 01, 2018 | 14.79 | 15.31 | 14.49 | 14.92 | 112,813 | +0.42(+2.90%) |
Oct 31, 2018 | 14.75 | 15.30 | 14.35 | 14.50 | 44,907 | -0.02(-0.14%) |
Oct 30, 2018 | 14.93 | 15.37 | 14.46 | 14.52 | 36,024 | -0.45(-3.01%) |
Oct 29, 2018 | 15.45 | 15.88 | 14.64 | 14.97 | 52,711 | -0.26(-1.71%) |
Oct 26, 2018 | 15.90 | 16.00 | 15.12 | 15.23 | 21,200 | -0.60(-3.79%) |
Oct 25, 2018 | 15.12 | 16.31 | 14.91 | 15.83 | 54,919 | +0.83(+5.53%) |
Oct 24, 2018 | 15.42 | 15.65 | 14.17 | 15.00 | 81,584 | -0.44(-2.85%) |
Oct 23, 2018 | 14.70 | 15.70 | 14.06 | 15.44 | 68,369 | +0.51(+3.42%) |
Oct 22, 2018 | 15.34 | 15.66 | 14.50 | 14.93 | 32,126 | -0.34(-2.23%) |
Oct 19, 2018 | 15.69 | 16.21 | 15.06 | 15.27 | 51,700 | -0.41(-2.61%) |
Oct 18, 2018 | 15.84 | 16.25 | 14.94 | 15.68 | 48,923 | -0.23(-1.45%) |
Oct 17, 2018 | 16.35 | 16.35 | 15.81 | 15.91 | 62,148 | -0.49(-2.99%) |
Oct 16, 2018 | 16.16 | 16.91 | 16.16 | 16.40 | 32,719 | +0.31(+1.93%) |
Oct 15, 2018 | 16.03 | 16.31 | 15.36 | 16.09 | 192,200 | +0.04(+0.25%) |
Oct 12, 2018 | 16.15 | 16.64 | 16.00 | 16.05 | 41,500 | +0.16(+1.01%) |
Oct 11, 2018 | 15.96 | 16.41 | 15.80 | 15.89 | 60,160 | -0.15(-0.94%) |
Oct 10, 2018 | 16.67 | 16.89 | 15.89 | 16.04 | 38,334 | -0.65(-3.89%) |
Oct 09, 2018 | 16.68 | 17.20 | 16.65 | 16.69 | 46,208 | +0.02(+0.12%) |
Oct 08, 2018 | 16.97 | 17.39 | 16.40 | 16.67 | 99,985 | -0.45(-2.63%) |
Oct 05, 2018 | 17.33 | 18.09 | 16.55 | 17.12 | 64,200 | -0.23(-1.33%) |
Oct 04, 2018 | 18.00 | 18.21 | 17.29 | 17.35 | 54,054 | -0.45(-2.53%) |
Oct 03, 2018 | 18.17 | 18.44 | 17.55 | 17.80 | 73,278 | -0.33(-1.82%) |
Oct 02, 2018 | 18.51 | 19.08 | 17.80 | 18.13 | 71,215 | -0.37(-2.00%) |
Oct 01, 2018 | 19.54 | 19.56 | 18.46 | 18.50 | 82,285 | -0.91(-4.69%) |
Sep 28, 2018 | 18.57 | 19.61 | 18.57 | 19.41 | 104,300 | +0.75(+4.02%) |
Sep 27, 2018 | 19.55 | 19.55 | 18.30 | 18.66 | 102,058 | -0.20(-1.06%) |
Sep 26, 2018 | 19.27 | 19.41 | 18.50 | 18.86 | 85,707 | -0.10(-0.53%) |
Sep 25, 2018 | 19.56 | 20.00 | 18.72 | 18.96 | 83,054 | -0.53(-2.72%) |
Sep 24, 2018 | 21.00 | 21.85 | 19.36 | 19.49 | 102,911 | -1.52(-7.23%) |
Sep 21, 2018 | 20.66 | 22.36 | 20.50 | 21.01 | 271,300 | +0.64(+3.14%) |
Sep 20, 2018 | 19.41 | 20.52 | 19.03 | 20.37 | 116,032 | +0.86(+4.41%) |
Sep 19, 2018 | 19.37 | 19.90 | 19.01 | 19.51 | 89,881 | +0.22(+1.14%) |
Sep 18, 2018 | 19.01 | 19.55 | 18.61 | 19.29 | 151,844 | +0.40(+2.12%) |
Sep 17, 2018 | 19.46 | 19.46 | 18.53 | 18.89 | 36,012 | -0.24(-1.25%) |
Sep 14, 2018 | 18.80 | 19.33 | 18.51 | 19.13 | 38,300 | +0.37(+1.97%) |
Sep 13, 2018 | 18.86 | 19.36 | 18.25 | 18.76 | 30,793 | +0.13(+0.70%) |
Sep 12, 2018 | 18.73 | 19.04 | 18.07 | 18.63 | 42,529 | -0.09(-0.48%) |
Sep 11, 2018 | 18.99 | 19.55 | 18.09 | 18.72 | 76,346 | -0.38(-1.99%) |
Sep 10, 2018 | 18.58 | 19.50 | 18.37 | 19.10 | 81,345 | +0.47(+2.52%) |
Sep 07, 2018 | 18.25 | 18.80 | 18.00 | 18.63 | 20,100 | +0.35(+1.91%) |
Sep 06, 2018 | 18.45 | 18.69 | 18.25 | 18.28 | 34,963 | -0.28(-1.51%) |
Sep 05, 2018 | 18.54 | 19.04 | 18.25 | 18.56 | 10,587 | +0.21(+1.14%) |