Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.05 | 17.43 | 16.79 | 16.96 | 848,300 | -0.16(-0.93%) |
Nov 29, 2018 | 16.10 | 17.60 | 16.10 | 17.12 | 1,303,583 | +0.84(+5.16%) |
Nov 28, 2018 | 15.50 | 16.33 | 15.38 | 16.28 | 691,099 | +0.82(+5.30%) |
Nov 27, 2018 | 15.38 | 15.50 | 15.05 | 15.46 | 499,890 | +0.10(+0.65%) |
Nov 26, 2018 | 14.70 | 15.50 | 14.65 | 15.36 | 783,683 | +0.63(+4.28%) |
Nov 23, 2018 | 14.37 | 14.98 | 14.28 | 14.73 | 314,000 | +0.35(+2.43%) |
Nov 21, 2018 | 14.38 | 14.38 | 14.38 | 0 | -0.03(-0.21%) | |
Nov 20, 2018 | 14.50 | 14.85 | 14.21 | 14.41 | 856,818 | -0.26(-1.77%) |
Nov 19, 2018 | 15.23 | 15.36 | 14.61 | 14.67 | 1,296,420 | -0.55(-3.61%) |
Nov 16, 2018 | 14.90 | 15.27 | 14.86 | 15.22 | 911,100 | +0.17(+1.13%) |
Nov 15, 2018 | 15.13 | 15.30 | 14.75 | 15.05 | 925,322 | -0.11(-0.73%) |
Nov 14, 2018 | 15.78 | 15.91 | 15.13 | 15.16 | 1,132,497 | -0.44(-2.82%) |
Nov 13, 2018 | 15.37 | 16.24 | 15.34 | 15.60 | 1,347,600 | +0.26(+1.69%) |
Nov 12, 2018 | 14.70 | 15.80 | 14.70 | 15.34 | 1,327,257 | +0.28(+1.86%) |
Nov 09, 2018 | 13.61 | 15.31 | 13.50 | 15.06 | 3,650,500 | +0.21(+1.41%) |
Nov 08, 2018 | 15.37 | 15.37 | 14.75 | 14.85 | 1,578,756 | -0.58(-3.76%) |
Nov 07, 2018 | 15.50 | 15.90 | 14.86 | 15.43 | 2,749,045 | -1.04(-6.31%) |
Nov 06, 2018 | 15.92 | 16.67 | 15.92 | 16.47 | 712,999 | +0.40(+2.49%) |
Nov 05, 2018 | 16.04 | 16.20 | 15.37 | 16.07 | 1,320,638 | +0.05(+0.31%) |
Nov 02, 2018 | 16.15 | 16.22 | 15.09 | 16.02 | 1,556,900 | -0.21(-1.29%) |
Nov 01, 2018 | 15.53 | 16.24 | 15.53 | 16.23 | 724,486 | +0.78(+5.05%) |
Oct 31, 2018 | 15.76 | 15.76 | 15.15 | 15.45 | 689,945 | -0.01(-0.06%) |
Oct 30, 2018 | 14.77 | 15.84 | 14.66 | 15.46 | 888,638 | +0.67(+4.53%) |
Oct 29, 2018 | 15.78 | 15.78 | 14.46 | 14.79 | 1,989,731 | -0.93(-5.92%) |
Oct 26, 2018 | 16.44 | 16.65 | 15.56 | 15.72 | 1,414,300 | -1.11(-6.60%) |
Oct 25, 2018 | 16.20 | 16.88 | 16.01 | 16.83 | 562,328 | +0.70(+4.34%) |
Oct 24, 2018 | 16.55 | 17.08 | 16.11 | 16.13 | 952,780 | -0.31(-1.89%) |
Oct 23, 2018 | 15.67 | 16.85 | 15.43 | 16.44 | 1,568,211 | +0.47(+2.94%) |
Oct 22, 2018 | 15.30 | 16.00 | 15.30 | 15.97 | 596,977 | +0.55(+3.57%) |
Oct 19, 2018 | 16.22 | 16.73 | 15.37 | 15.42 | 1,220,300 | -1.06(-6.43%) |
Oct 18, 2018 | 16.90 | 17.13 | 16.10 | 16.48 | 841,837 | -0.69(-4.02%) |
Oct 17, 2018 | 17.09 | 17.36 | 16.67 | 17.17 | 444,616 | +0.09(+0.53%) |
Oct 16, 2018 | 16.23 | 17.17 | 16.15 | 17.08 | 789,804 | +0.97(+6.02%) |
Oct 15, 2018 | 15.66 | 16.35 | 15.43 | 16.11 | 808,340 | +0.45(+2.87%) |
Oct 12, 2018 | 16.14 | 16.36 | 15.47 | 15.66 | 793,800 | -0.31(-1.94%) |
Oct 11, 2018 | 15.40 | 16.34 | 15.39 | 15.97 | 791,799 | +0.53(+3.43%) |
Oct 10, 2018 | 16.25 | 16.27 | 15.23 | 15.44 | 1,394,406 | -0.77(-4.75%) |
Oct 09, 2018 | 16.40 | 16.98 | 16.20 | 16.21 | 534,730 | -0.25(-1.52%) |
Oct 08, 2018 | 16.60 | 16.78 | 16.38 | 16.46 | 663,566 | -0.16(-0.96%) |
Oct 05, 2018 | 17.08 | 17.13 | 16.39 | 16.62 | 933,500 | -0.46(-2.69%) |
Oct 04, 2018 | 17.39 | 17.44 | 16.98 | 17.08 | 840,595 | -0.28(-1.61%) |
Oct 03, 2018 | 17.62 | 17.93 | 17.25 | 17.36 | 944,376 | -0.17(-0.97%) |
Oct 02, 2018 | 18.10 | 18.40 | 17.47 | 17.53 | 652,297 | -0.58(-3.20%) |
Oct 01, 2018 | 18.56 | 19.05 | 18.01 | 18.11 | 815,221 | -0.59(-3.16%) |
Sep 28, 2018 | 18.16 | 18.70 | 17.90 | 18.70 | 704,300 | +0.62(+3.43%) |
Sep 27, 2018 | 18.43 | 18.75 | 18.00 | 18.08 | 700,144 | -0.35(-1.90%) |
Sep 26, 2018 | 18.48 | 18.67 | 18.35 | 18.43 | 568,175 | +0.00(+0.00%) |
Sep 25, 2018 | 18.30 | 18.65 | 18.13 | 18.43 | 1,474,997 | +0.18(+0.99%) |
Sep 24, 2018 | 18.01 | 18.27 | 17.56 | 18.25 | 1,110,993 | +0.34(+1.90%) |
Sep 21, 2018 | 18.57 | 18.68 | 17.86 | 17.91 | 1,815,300 | -0.72(-3.86%) |
Sep 20, 2018 | 19.14 | 19.32 | 18.55 | 18.63 | 857,118 | -0.43(-2.26%) |
Sep 19, 2018 | 19.40 | 19.56 | 19.03 | 19.06 | 665,490 | -0.32(-1.65%) |
Sep 18, 2018 | 19.10 | 19.50 | 18.85 | 19.38 | 695,058 | +0.17(+0.88%) |
Sep 17, 2018 | 19.36 | 19.69 | 18.32 | 19.21 | 957,362 | -0.09(-0.47%) |
Sep 14, 2018 | 18.77 | 19.80 | 18.51 | 19.30 | 1,527,300 | +0.53(+2.82%) |
Sep 13, 2018 | 19.95 | 19.99 | 18.68 | 18.77 | 926,613 | -1.01(-5.11%) |
Sep 12, 2018 | 19.97 | 19.99 | 19.65 | 19.78 | 609,958 | -0.15(-0.75%) |
Sep 11, 2018 | 19.81 | 19.98 | 19.61 | 19.93 | 664,456 | +0.12(+0.61%) |
Sep 10, 2018 | 19.70 | 20.06 | 19.67 | 19.81 | 781,803 | +0.08(+0.41%) |
Sep 07, 2018 | 19.70 | 19.88 | 19.57 | 19.73 | 974,800 | +0.01(+0.05%) |
Sep 06, 2018 | 19.83 | 19.91 | 19.55 | 19.72 | 736,216 | -0.21(-1.05%) |
Sep 05, 2018 | 19.72 | 19.94 | 19.60 | 19.93 | 727,033 | +0.12(+0.61%) |