Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.10 | 16.12 | 15.50 | 15.78 | 467,600 | -0.32(-1.99%) |
Nov 29, 2018 | 16.52 | 16.95 | 16.00 | 16.10 | 187,751 | -0.24(-1.47%) |
Nov 28, 2018 | 16.74 | 16.82 | 15.82 | 16.34 | 99,726 | -0.26(-1.57%) |
Nov 27, 2018 | 16.51 | 16.68 | 16.19 | 16.60 | 119,731 | -0.11(-0.66%) |
Nov 26, 2018 | 16.70 | 16.97 | 16.39 | 16.71 | 116,187 | +0.06(+0.36%) |
Nov 23, 2018 | 16.19 | 16.92 | 16.19 | 16.65 | 50,700 | +0.25(+1.52%) |
Nov 21, 2018 | 16.40 | 16.40 | 16.40 | 0 | +0.31(+1.93%) | |
Nov 20, 2018 | 16.49 | 16.52 | 15.79 | 16.09 | 181,231 | -0.52(-3.13%) |
Nov 19, 2018 | 16.78 | 17.80 | 16.47 | 16.61 | 136,287 | -0.34(-2.01%) |
Nov 16, 2018 | 16.95 | 17.02 | 16.27 | 16.95 | 206,200 | -0.05(-0.29%) |
Nov 15, 2018 | 16.71 | 17.16 | 16.27 | 17.00 | 174,925 | +0.18(+1.07%) |
Nov 14, 2018 | 17.52 | 17.77 | 16.77 | 16.82 | 167,681 | -0.60(-3.44%) |
Nov 13, 2018 | 17.25 | 17.79 | 17.20 | 17.42 | 234,278 | +0.34(+1.99%) |
Nov 12, 2018 | 17.57 | 17.73 | 16.83 | 17.08 | 221,609 | -0.74(-4.15%) |
Nov 09, 2018 | 17.92 | 19.35 | 17.51 | 17.82 | 386,000 | +0.80(+4.70%) |
Nov 08, 2018 | 16.49 | 17.06 | 16.38 | 17.02 | 126,301 | +0.51(+3.09%) |
Nov 07, 2018 | 17.20 | 17.25 | 16.49 | 16.51 | 109,811 | -0.69(-4.01%) |
Nov 06, 2018 | 17.10 | 17.62 | 17.07 | 17.20 | 224,408 | +0.18(+1.06%) |
Nov 05, 2018 | 16.69 | 17.10 | 16.55 | 17.02 | 82,795 | +0.34(+2.04%) |
Nov 02, 2018 | 16.62 | 16.81 | 16.47 | 16.68 | 98,000 | +0.06(+0.36%) |
Nov 01, 2018 | 15.97 | 16.68 | 15.97 | 16.62 | 91,031 | +0.67(+4.20%) |
Oct 31, 2018 | 15.72 | 16.01 | 15.42 | 15.95 | 228,419 | +0.42(+2.70%) |
Oct 30, 2018 | 15.17 | 15.65 | 14.65 | 15.53 | 470,068 | +0.39(+2.58%) |
Oct 29, 2018 | 15.50 | 16.52 | 14.86 | 15.14 | 180,122 | -0.21(-1.37%) |
Oct 26, 2018 | 15.57 | 15.99 | 15.08 | 15.35 | 129,000 | -0.41(-2.60%) |
Oct 25, 2018 | 16.05 | 16.21 | 15.72 | 15.76 | 89,317 | -0.16(-1.01%) |
Oct 24, 2018 | 16.17 | 16.52 | 15.90 | 15.92 | 137,564 | -0.23(-1.42%) |
Oct 23, 2018 | 15.81 | 16.28 | 15.66 | 16.15 | 107,100 | +0.16(+1.00%) |
Oct 22, 2018 | 15.96 | 16.17 | 15.77 | 15.99 | 120,947 | +0.09(+0.57%) |
Oct 19, 2018 | 16.23 | 16.40 | 15.60 | 15.90 | 138,600 | -0.27(-1.67%) |
Oct 18, 2018 | 16.91 | 17.14 | 16.02 | 16.17 | 311,644 | -0.73(-4.32%) |
Oct 17, 2018 | 16.96 | 17.14 | 16.73 | 16.90 | 210,774 | -0.07(-0.41%) |
Oct 16, 2018 | 17.02 | 17.30 | 16.67 | 16.97 | 767,383 | +0.07(+0.41%) |
Oct 15, 2018 | 17.18 | 17.85 | 16.52 | 16.90 | 229,637 | -0.35(-2.03%) |
Oct 12, 2018 | 17.64 | 17.93 | 16.99 | 17.25 | 116,100 | +0.02(+0.12%) |
Oct 11, 2018 | 17.15 | 17.84 | 16.85 | 17.23 | 366,483 | +0.07(+0.41%) |
Oct 10, 2018 | 17.86 | 18.55 | 17.12 | 17.16 | 214,627 | -0.75(-4.19%) |
Oct 09, 2018 | 17.83 | 18.25 | 17.78 | 17.91 | 155,406 | +0.02(+0.11%) |
Oct 08, 2018 | 18.20 | 18.48 | 17.71 | 17.89 | 156,729 | -0.35(-1.92%) |
Oct 05, 2018 | 18.48 | 19.48 | 17.96 | 18.24 | 101,900 | -0.27(-1.46%) |
Oct 04, 2018 | 18.60 | 18.96 | 18.17 | 18.51 | 124,369 | -0.16(-0.86%) |
Oct 03, 2018 | 18.10 | 18.86 | 18.06 | 18.67 | 173,812 | +0.59(+3.26%) |
Oct 02, 2018 | 18.02 | 18.43 | 17.80 | 18.08 | 170,322 | +0.01(+0.06%) |
Oct 01, 2018 | 18.24 | 20.23 | 17.99 | 18.07 | 224,349 | -0.16(-0.88%) |
Sep 28, 2018 | 18.04 | 18.25 | 17.29 | 18.23 | 320,700 | +0.19(+1.05%) |
Sep 27, 2018 | 18.14 | 19.03 | 17.96 | 18.04 | 193,864 | -0.08(-0.44%) |
Sep 26, 2018 | 18.47 | 18.81 | 18.05 | 18.12 | 264,144 | -0.28(-1.52%) |
Sep 25, 2018 | 18.75 | 18.92 | 18.19 | 18.40 | 328,947 | -0.39(-2.08%) |
Sep 24, 2018 | 20.44 | 20.62 | 18.74 | 18.79 | 500,518 | -1.73(-8.43%) |
Sep 21, 2018 | 20.56 | 21.08 | 20.37 | 20.52 | 2,295,600 | -0.05(-0.24%) |
Sep 20, 2018 | 20.02 | 20.87 | 19.82 | 20.57 | 654,203 | +0.56(+2.80%) |
Sep 19, 2018 | 19.46 | 20.09 | 19.44 | 20.01 | 554,261 | +0.55(+2.83%) |
Sep 18, 2018 | 19.50 | 19.85 | 19.06 | 19.46 | 424,165 | -0.04(-0.21%) |
Sep 17, 2018 | 19.70 | 20.14 | 19.41 | 19.50 | 358,873 | -0.25(-1.27%) |
Sep 14, 2018 | 19.82 | 20.24 | 19.36 | 19.75 | 490,100 | -0.02(-0.10%) |
Sep 13, 2018 | 19.76 | 20.41 | 19.68 | 19.77 | 387,427 | +0.03(+0.15%) |
Sep 12, 2018 | 19.20 | 19.96 | 19.06 | 19.74 | 561,321 | +0.50(+2.60%) |
Sep 11, 2018 | 18.71 | 19.24 | 18.70 | 19.24 | 363,741 | +0.49(+2.61%) |
Sep 10, 2018 | 18.20 | 19.20 | 18.16 | 18.75 | 488,524 | +0.57(+3.14%) |
Sep 07, 2018 | 18.00 | 18.54 | 17.81 | 18.18 | 313,500 | +0.12(+0.66%) |
Sep 06, 2018 | 18.00 | 18.16 | 17.72 | 18.06 | 223,617 | -0.02(-0.11%) |
Sep 05, 2018 | 18.68 | 18.87 | 17.93 | 18.08 | 254,421 | -0.66(-3.52%) |