Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.50 | 19.72 | 18.41 | 19.72 | 100,800 | +1.22(+6.59%) |
Nov 29, 2018 | 18.40 | 18.84 | 17.65 | 18.50 | 55,904 | +0.08(+0.43%) |
Nov 28, 2018 | 17.83 | 18.50 | 17.67 | 18.42 | 60,075 | +0.76(+4.30%) |
Nov 27, 2018 | 17.53 | 17.97 | 17.13 | 17.66 | 64,114 | +0.06(+0.34%) |
Nov 26, 2018 | 17.21 | 17.81 | 17.07 | 17.60 | 46,369 | +0.41(+2.39%) |
Nov 23, 2018 | 16.75 | 17.42 | 16.75 | 17.19 | 20,800 | +0.00(+0.00%) |
Nov 21, 2018 | 17.19 | 17.19 | 17.19 | 0 | +0.02(+0.12%) | |
Nov 20, 2018 | 16.94 | 17.87 | 16.55 | 17.17 | 20,098 | -0.03(-0.17%) |
Nov 19, 2018 | 18.05 | 18.25 | 17.03 | 17.20 | 29,025 | -0.79(-4.39%) |
Nov 16, 2018 | 17.38 | 18.30 | 16.88 | 17.99 | 68,200 | +0.49(+2.80%) |
Nov 15, 2018 | 16.90 | 17.89 | 16.90 | 17.50 | 65,098 | +0.57(+3.37%) |
Nov 14, 2018 | 16.87 | 17.93 | 16.87 | 16.93 | 106,658 | -0.01(-0.06%) |
Nov 13, 2018 | 16.43 | 18.46 | 16.43 | 16.94 | 73,791 | +0.51(+3.10%) |
Nov 12, 2018 | 16.91 | 16.95 | 16.23 | 16.43 | 26,887 | -0.48(-2.84%) |
Nov 09, 2018 | 17.61 | 17.68 | 16.91 | 16.91 | 42,500 | -0.95(-5.32%) |
Nov 08, 2018 | 18.25 | 18.49 | 17.62 | 17.86 | 42,003 | -0.44(-2.40%) |
Nov 07, 2018 | 17.14 | 18.48 | 17.14 | 18.30 | 75,692 | +1.08(+6.27%) |
Nov 06, 2018 | 16.92 | 17.53 | 16.92 | 17.22 | 34,280 | +0.19(+1.12%) |
Nov 05, 2018 | 17.19 | 17.39 | 16.82 | 17.03 | 48,970 | -0.21(-1.22%) |
Nov 02, 2018 | 16.95 | 18.00 | 16.71 | 17.24 | 51,400 | +0.29(+1.71%) |
Nov 01, 2018 | 16.36 | 16.98 | 16.36 | 16.95 | 97,275 | +0.59(+3.61%) |
Oct 31, 2018 | 16.50 | 16.64 | 16.04 | 16.36 | 71,584 | -0.09(-0.55%) |
Oct 30, 2018 | 15.98 | 16.47 | 15.82 | 16.45 | 57,138 | +0.38(+2.36%) |
Oct 29, 2018 | 16.54 | 16.80 | 15.87 | 16.07 | 119,875 | -0.53(-3.19%) |
Oct 26, 2018 | 15.49 | 16.64 | 15.49 | 16.60 | 65,900 | +0.92(+5.87%) |
Oct 25, 2018 | 15.20 | 16.01 | 15.20 | 15.68 | 56,557 | +0.48(+3.16%) |
Oct 24, 2018 | 15.45 | 15.53 | 15.18 | 15.20 | 168,983 | -0.21(-1.36%) |
Oct 23, 2018 | 16.11 | 16.11 | 15.15 | 15.41 | 178,568 | -1.02(-6.21%) |
Oct 22, 2018 | 16.56 | 16.80 | 16.16 | 16.43 | 254,792 | +0.06(+0.37%) |
Oct 19, 2018 | 16.48 | 16.57 | 16.16 | 16.37 | 81,100 | -0.10(-0.61%) |
Oct 18, 2018 | 16.87 | 16.87 | 16.18 | 16.47 | 69,418 | -0.52(-3.06%) |
Oct 17, 2018 | 16.21 | 17.02 | 16.18 | 16.99 | 129,849 | +0.52(+3.16%) |
Oct 16, 2018 | 15.90 | 16.74 | 15.76 | 16.47 | 80,421 | +0.52(+3.26%) |
Oct 15, 2018 | 15.67 | 16.23 | 15.57 | 15.95 | 78,271 | +0.25(+1.59%) |
Oct 12, 2018 | 15.08 | 16.25 | 15.08 | 15.70 | 149,300 | +0.75(+5.02%) |
Oct 11, 2018 | 15.64 | 15.72 | 14.29 | 14.95 | 256,726 | -0.93(-5.86%) |
Oct 10, 2018 | 17.60 | 17.64 | 15.88 | 15.88 | 449,267 | -1.57(-9.00%) |
Oct 09, 2018 | 17.44 | 17.61 | 17.18 | 17.45 | 340,133 | -0.03(-0.17%) |
Oct 08, 2018 | 18.12 | 18.59 | 17.22 | 17.48 | 151,956 | -0.77(-4.22%) |
Oct 05, 2018 | 19.16 | 19.46 | 17.82 | 18.25 | 195,900 | -0.97(-5.05%) |
Oct 04, 2018 | 19.81 | 20.00 | 19.10 | 19.22 | 163,037 | -0.79(-3.95%) |
Oct 03, 2018 | 19.37 | 20.01 | 19.10 | 20.01 | 474,048 | +0.59(+3.04%) |
Oct 02, 2018 | 19.65 | 19.73 | 19.19 | 19.42 | 108,308 | -0.23(-1.17%) |
Oct 01, 2018 | 19.43 | 19.73 | 19.21 | 19.65 | 176,233 | +0.17(+0.87%) |
Sep 28, 2018 | 19.36 | 19.50 | 19.24 | 19.48 | 113,600 | +0.08(+0.41%) |
Sep 27, 2018 | 19.20 | 19.52 | 19.06 | 19.40 | 104,843 | -0.04(-0.21%) |
Sep 26, 2018 | 19.30 | 19.50 | 19.05 | 19.44 | 131,200 | +0.29(+1.51%) |
Sep 25, 2018 | 18.97 | 19.37 | 18.83 | 19.15 | 108,113 | +0.23(+1.22%) |
Sep 24, 2018 | 19.23 | 19.23 | 18.63 | 18.92 | 115,695 | -0.26(-1.36%) |
Sep 21, 2018 | 19.64 | 19.69 | 18.94 | 19.18 | 889,400 | -0.36(-1.84%) |
Sep 20, 2018 | 19.22 | 19.70 | 19.16 | 19.54 | 276,502 | +0.36(+1.88%) |
Sep 19, 2018 | 18.62 | 19.25 | 18.39 | 19.18 | 186,520 | +0.47(+2.51%) |
Sep 18, 2018 | 18.52 | 18.89 | 18.14 | 18.71 | 293,545 | +0.12(+0.65%) |
Sep 17, 2018 | 18.27 | 18.69 | 18.11 | 18.59 | 278,941 | +0.19(+1.03%) |
Sep 14, 2018 | 18.12 | 18.70 | 17.81 | 18.40 | 500,300 | +0.52(+2.91%) |
Sep 13, 2018 | 18.50 | 18.50 | 17.40 | 17.88 | 404,598 | -0.16(-0.89%) |
Sep 12, 2018 | 18.22 | 18.64 | 17.88 | 18.04 | 584,475 | -0.26(-1.42%) |
Sep 11, 2018 | 17.82 | 18.39 | 17.60 | 18.30 | 294,005 | +0.50(+2.81%) |
Sep 10, 2018 | 18.05 | 18.15 | 17.17 | 17.80 | 292,593 | -0.01(-0.06%) |
Sep 07, 2018 | 18.21 | 18.30 | 17.62 | 17.81 | 505,800 | -0.19(-1.06%) |
Sep 06, 2018 | 19.05 | 19.15 | 17.52 | 18.00 | 4,028,327 | -2.22(-10.98%) |
Sep 05, 2018 | 21.24 | 21.69 | 20.20 | 20.22 | 241,917 | -0.90(-4.26%) |