Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.35 | 15.58 | 15.18 | 15.57 | 1,474,100 | +0.11(+0.71%) |
Nov 29, 2018 | 15.34 | 15.59 | 15.26 | 15.46 | 742,190 | -0.01(-0.06%) |
Nov 28, 2018 | 15.03 | 15.59 | 14.68 | 15.47 | 827,259 | +0.55(+3.69%) |
Nov 27, 2018 | 15.18 | 15.38 | 14.91 | 14.92 | 419,093 | -0.36(-2.36%) |
Nov 26, 2018 | 15.18 | 15.55 | 15.09 | 15.28 | 566,818 | +0.29(+1.93%) |
Nov 23, 2018 | 14.98 | 15.27 | 14.98 | 14.99 | 200,100 | -0.15(-0.99%) |
Nov 21, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.49(+3.34%) | |
Nov 20, 2018 | 14.82 | 15.20 | 14.24 | 14.65 | 1,559,565 | -0.47(-3.11%) |
Nov 19, 2018 | 15.56 | 15.93 | 14.95 | 15.12 | 958,580 | -0.45(-2.89%) |
Nov 16, 2018 | 15.91 | 16.08 | 15.55 | 15.57 | 628,300 | -0.38(-2.38%) |
Nov 15, 2018 | 15.77 | 16.12 | 15.64 | 15.95 | 1,023,022 | +0.19(+1.21%) |
Nov 14, 2018 | 16.10 | 16.11 | 15.53 | 15.76 | 864,048 | -0.08(-0.51%) |
Nov 13, 2018 | 16.05 | 16.19 | 15.74 | 15.84 | 1,246,973 | -0.08(-0.50%) |
Nov 12, 2018 | 16.23 | 16.38 | 15.88 | 15.92 | 580,482 | -0.31(-1.91%) |
Nov 09, 2018 | 16.37 | 16.45 | 15.95 | 16.23 | 894,300 | -0.42(-2.52%) |
Nov 08, 2018 | 16.75 | 16.84 | 16.35 | 16.65 | 493,018 | -0.13(-0.77%) |
Nov 07, 2018 | 16.77 | 16.97 | 16.65 | 16.78 | 570,453 | +0.11(+0.66%) |
Nov 06, 2018 | 16.14 | 16.91 | 16.00 | 16.67 | 979,151 | +0.58(+3.60%) |
Nov 05, 2018 | 16.12 | 16.31 | 15.79 | 16.09 | 683,571 | +0.01(+0.06%) |
Nov 02, 2018 | 16.50 | 16.75 | 15.99 | 16.08 | 1,090,500 | -0.54(-3.25%) |
Nov 01, 2018 | 16.56 | 16.67 | 16.27 | 16.62 | 908,112 | +0.20(+1.22%) |
Oct 31, 2018 | 16.74 | 16.74 | 16.24 | 16.42 | 854,893 | -0.03(-0.18%) |
Oct 30, 2018 | 16.35 | 16.77 | 16.20 | 16.45 | 934,646 | +0.03(+0.18%) |
Oct 29, 2018 | 17.13 | 17.41 | 16.20 | 16.42 | 843,082 | -0.40(-2.38%) |
Oct 26, 2018 | 16.68 | 17.15 | 16.36 | 16.82 | 631,100 | -0.21(-1.23%) |
Oct 25, 2018 | 16.12 | 17.10 | 16.00 | 17.03 | 1,177,948 | +1.19(+7.51%) |
Oct 24, 2018 | 17.51 | 17.58 | 15.80 | 15.84 | 2,458,299 | -1.70(-9.69%) |
Oct 23, 2018 | 17.36 | 17.68 | 16.93 | 17.54 | 789,712 | -0.10(-0.57%) |
Oct 22, 2018 | 17.85 | 17.94 | 17.46 | 17.64 | 847,019 | -0.16(-0.90%) |
Oct 19, 2018 | 18.14 | 18.39 | 17.76 | 17.80 | 1,754,200 | -0.35(-1.93%) |
Oct 18, 2018 | 18.81 | 18.88 | 18.08 | 18.15 | 890,161 | -0.83(-4.37%) |
Oct 17, 2018 | 18.89 | 19.00 | 18.54 | 18.98 | 483,680 | +0.02(+0.11%) |
Oct 16, 2018 | 18.90 | 19.06 | 18.80 | 18.96 | 685,988 | +0.16(+0.85%) |
Oct 15, 2018 | 18.73 | 19.00 | 18.46 | 18.80 | 2,365,212 | +0.08(+0.43%) |
Oct 12, 2018 | 19.58 | 19.62 | 18.59 | 18.72 | 1,240,500 | -0.51(-2.65%) |
Oct 11, 2018 | 19.45 | 19.60 | 19.05 | 19.23 | 1,184,036 | -0.32(-1.64%) |
Oct 10, 2018 | 20.34 | 20.48 | 19.53 | 19.55 | 1,062,868 | -0.85(-4.17%) |
Oct 09, 2018 | 21.03 | 21.37 | 20.31 | 20.40 | 1,046,362 | -0.63(-3.00%) |
Oct 08, 2018 | 21.62 | 21.79 | 20.74 | 21.03 | 639,258 | -0.47(-2.19%) |
Oct 05, 2018 | 21.49 | 21.98 | 21.27 | 21.50 | 959,900 | -0.30(-1.38%) |
Oct 04, 2018 | 21.80 | 21.89 | 21.42 | 21.80 | 513,626 | +0.05(+0.23%) |
Oct 03, 2018 | 21.72 | 22.03 | 21.60 | 21.75 | 610,207 | +0.11(+0.51%) |
Oct 02, 2018 | 21.72 | 21.89 | 21.45 | 21.64 | 464,746 | -0.03(-0.14%) |
Oct 01, 2018 | 22.22 | 22.36 | 21.66 | 21.67 | 966,616 | -0.47(-2.12%) |
Sep 28, 2018 | 21.84 | 22.14 | 21.69 | 22.14 | 861,000 | +0.28(+1.28%) |
Sep 27, 2018 | 21.77 | 22.01 | 21.67 | 21.86 | 348,087 | +0.21(+0.97%) |
Sep 26, 2018 | 21.77 | 21.90 | 21.62 | 21.65 | 583,419 | -0.07(-0.32%) |
Sep 25, 2018 | 21.74 | 21.95 | 21.61 | 21.72 | 661,233 | -0.02(-0.09%) |
Sep 24, 2018 | 21.46 | 21.75 | 21.19 | 21.74 | 514,197 | +0.18(+0.83%) |
Sep 21, 2018 | 21.15 | 21.58 | 21.11 | 21.56 | 1,000,600 | +0.41(+1.94%) |
Sep 20, 2018 | 20.99 | 21.24 | 20.89 | 21.15 | 905,568 | +0.26(+1.24%) |
Sep 19, 2018 | 21.46 | 21.48 | 20.70 | 20.89 | 982,179 | -0.69(-3.20%) |
Sep 18, 2018 | 21.33 | 21.79 | 21.31 | 21.58 | 642,777 | +0.33(+1.55%) |
Sep 17, 2018 | 21.71 | 21.71 | 21.21 | 21.25 | 696,532 | -0.45(-2.07%) |
Sep 14, 2018 | 21.97 | 22.06 | 21.59 | 21.70 | 486,100 | -0.28(-1.27%) |
Sep 13, 2018 | 22.21 | 22.49 | 21.93 | 21.98 | 541,840 | -0.15(-0.68%) |
Sep 12, 2018 | 22.07 | 22.21 | 21.74 | 22.13 | 675,408 | +0.07(+0.32%) |
Sep 11, 2018 | 21.93 | 22.16 | 21.73 | 22.06 | 549,549 | +0.09(+0.41%) |
Sep 10, 2018 | 22.18 | 22.29 | 21.77 | 21.97 | 577,090 | -0.07(-0.32%) |
Sep 07, 2018 | 22.00 | 22.32 | 21.96 | 22.04 | 644,700 | -0.02(-0.09%) |
Sep 06, 2018 | 21.61 | 22.15 | 21.51 | 22.06 | 1,038,632 | +0.63(+2.94%) |
Sep 05, 2018 | 22.10 | 22.24 | 21.22 | 21.43 | 1,580,699 | -0.78(-3.51%) |