Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.29 | 13.50 | 13.21 | 13.46 | 139,929 | +0.26(+1.97%) |
Nov 29, 2018 | 13.09 | 13.35 | 13.06 | 13.20 | 128,442 | +0.15(+1.15%) |
Nov 28, 2018 | 13.25 | 13.25 | 12.89 | 13.05 | 160,841 | -0.16(-1.21%) |
Nov 27, 2018 | 13.36 | 13.36 | 12.80 | 13.21 | 292,964 | -0.15(-1.12%) |
Nov 26, 2018 | 13.39 | 13.61 | 13.26 | 13.36 | 215,406 | +0.13(+0.98%) |
Nov 23, 2018 | 13.22 | 13.40 | 13.17 | 13.23 | 101,351 | +0.01(+0.08%) |
Nov 22, 2018 | 13.59 | 13.62 | 12.98 | 13.22 | 136,881 | -0.25(-1.86%) |
Nov 21, 2018 | 13.27 | 13.60 | 13.27 | 13.47 | 422,351 | +0.26(+1.97%) |
Nov 20, 2018 | 13.48 | 13.50 | 12.64 | 13.21 | 531,615 | -0.36(-2.65%) |
Nov 19, 2018 | 14.00 | 14.04 | 13.40 | 13.57 | 420,682 | -0.44(-3.14%) |
Nov 16, 2018 | 13.43 | 14.08 | 13.12 | 14.01 | 816,660 | +0.69(+5.18%) |
Nov 15, 2018 | 14.46 | 14.46 | 12.95 | 13.32 | 1,601,155 | -3.08(-18.78%) |
Nov 14, 2018 | 16.50 | 16.66 | 16.31 | 16.40 | 161,479 | -0.04(-0.24%) |
Nov 13, 2018 | 16.70 | 16.80 | 16.40 | 16.44 | 79,489 | -0.25(-1.50%) |
Nov 12, 2018 | 16.94 | 16.94 | 16.69 | 16.69 | 116,833 | -0.27(-1.59%) |
Nov 09, 2018 | 16.78 | 17.09 | 16.74 | 16.96 | 112,109 | +0.11(+0.65%) |
Nov 08, 2018 | 17.14 | 17.18 | 16.50 | 16.85 | 173,957 | -0.31(-1.81%) |
Nov 07, 2018 | 16.86 | 17.25 | 16.75 | 17.16 | 127,428 | +0.36(+2.14%) |
Nov 06, 2018 | 16.84 | 17.05 | 16.67 | 16.80 | 125,923 | -0.08(-0.47%) |
Nov 05, 2018 | 17.10 | 17.12 | 16.82 | 16.88 | 84,495 | -0.27(-1.57%) |
Nov 02, 2018 | 17.39 | 17.39 | 17.00 | 17.15 | 83,041 | -0.12(-0.69%) |
Nov 01, 2018 | 17.06 | 17.35 | 16.90 | 17.27 | 101,082 | +0.29(+1.71%) |
Oct 31, 2018 | 16.80 | 17.12 | 16.69 | 16.98 | 166,331 | +0.36(+2.17%) |
Oct 30, 2018 | 16.25 | 16.85 | 16.15 | 16.62 | 104,261 | +0.31(+1.90%) |
Oct 29, 2018 | 16.61 | 16.88 | 16.10 | 16.31 | 134,185 | -0.22(-1.33%) |
Oct 26, 2018 | 16.54 | 16.84 | 16.40 | 16.53 | 110,952 | -0.12(-0.72%) |
Oct 25, 2018 | 16.33 | 16.93 | 16.33 | 16.65 | 236,377 | +0.09(+0.54%) |
Oct 24, 2018 | 17.36 | 17.45 | 16.54 | 16.56 | 184,232 | -0.79(-4.55%) |
Oct 23, 2018 | 17.49 | 17.51 | 17.18 | 17.35 | 111,022 | -0.31(-1.76%) |
Oct 22, 2018 | 18.04 | 18.20 | 17.54 | 17.66 | 124,469 | -0.29(-1.62%) |
Oct 19, 2018 | 18.48 | 18.48 | 17.87 | 17.95 | 103,960 | -0.47(-2.55%) |
Oct 18, 2018 | 18.66 | 18.77 | 18.37 | 18.42 | 60,605 | -0.21(-1.13%) |
Oct 17, 2018 | 18.75 | 18.76 | 18.45 | 18.63 | 70,852 | -0.11(-0.59%) |
Oct 16, 2018 | 18.34 | 18.80 | 18.33 | 18.74 | 111,400 | +0.45(+2.46%) |
Oct 15, 2018 | 18.50 | 18.54 | 18.17 | 18.29 | 53,694 | -0.22(-1.19%) |
Oct 12, 2018 | 18.44 | 18.66 | 18.32 | 18.51 | 87,694 | +0.27(+1.48%) |
Oct 11, 2018 | 18.06 | 18.63 | 17.80 | 18.24 | 186,975 | -0.09(-0.49%) |
Oct 10, 2018 | 19.35 | 19.38 | 18.21 | 18.33 | 218,947 | -1.07(-5.52%) |
Oct 09, 2018 | 19.33 | 19.93 | 19.15 | 19.40 | 138,632 | +0.14(+0.73%) |
Oct 05, 2018 | 19.26 | 19.26 | 19.26 | 0 | +0.18(+0.94%) | |
Oct 04, 2018 | 19.37 | 19.42 | 19.01 | 19.08 | 229,144 | -0.34(-1.75%) |
Oct 03, 2018 | 19.34 | 19.53 | 19.24 | 19.42 | 50,513 | +0.05(+0.26%) |
Oct 02, 2018 | 19.50 | 19.54 | 19.22 | 19.37 | 112,831 | -0.24(-1.22%) |
Oct 01, 2018 | 20.01 | 20.20 | 19.57 | 19.61 | 102,142 | -0.38(-1.90%) |
Sep 28, 2018 | 20.00 | 20.08 | 19.97 | 19.99 | 52,234 | -0.04(-0.20%) |
Sep 27, 2018 | 20.27 | 20.30 | 20.03 | 20.03 | 73,747 | -0.22(-1.09%) |
Sep 26, 2018 | 20.05 | 20.35 | 19.99 | 20.25 | 105,245 | +0.13(+0.65%) |
Sep 25, 2018 | 19.90 | 20.27 | 19.62 | 20.12 | 118,716 | +0.05(+0.25%) |
Sep 24, 2018 | 19.90 | 20.12 | 19.84 | 20.07 | 184,997 | +0.06(+0.30%) |
Sep 21, 2018 | 20.12 | 20.54 | 19.79 | 20.01 | 368,408 | -0.63(-3.05%) |
Sep 20, 2018 | 20.16 | 20.91 | 20.16 | 20.64 | 473,247 | +0.76(+3.82%) |
Sep 19, 2018 | 20.05 | 20.22 | 19.83 | 19.88 | 215,696 | -0.16(-0.80%) |
Sep 18, 2018 | 19.82 | 20.15 | 19.75 | 20.04 | 160,270 | +0.24(+1.21%) |
Sep 17, 2018 | 20.11 | 20.16 | 19.75 | 19.80 | 67,207 | -0.32(-1.59%) |
Sep 14, 2018 | 20.16 | 20.25 | 20.03 | 20.12 | 47,016 | -0.01(-0.05%) |
Sep 13, 2018 | 20.04 | 20.28 | 20.02 | 20.13 | 100,003 | +0.03(+0.15%) |
Sep 12, 2018 | 20.47 | 20.48 | 19.97 | 20.10 | 61,292 | -0.39(-1.90%) |
Sep 11, 2018 | 20.46 | 20.50 | 20.06 | 20.49 | 106,970 | +0.01(+0.05%) |
Sep 10, 2018 | 20.52 | 20.95 | 20.34 | 20.48 | 167,166 | +0.00(+0.00%) |
Sep 07, 2018 | 20.55 | 20.59 | 20.19 | 20.48 | 209,335 | -0.01(-0.05%) |
Sep 06, 2018 | 20.05 | 20.54 | 20.00 | 20.49 | 121,770 | +0.42(+2.09%) |
Sep 05, 2018 | 19.40 | 20.10 | 19.28 | 20.07 | 171,420 | +0.67(+3.45%) |