Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.00 | 15.21 | 14.89 | 15.11 | 4,986,300 | -0.06(-0.40%) |
Nov 29, 2018 | 15.14 | 15.28 | 15.07 | 15.17 | 757,935 | +0.14(+0.93%) |
Nov 28, 2018 | 15.10 | 15.24 | 15.00 | 15.03 | 1,256,723 | -0.09(-0.60%) |
Nov 27, 2018 | 15.16 | 15.22 | 14.93 | 15.12 | 1,944,783 | -0.05(-0.33%) |
Nov 26, 2018 | 15.14 | 15.23 | 15.12 | 15.17 | 1,533,832 | +0.03(+0.20%) |
Nov 23, 2018 | 15.16 | 15.21 | 15.03 | 15.14 | 1,000,100 | -0.52(-3.32%) |
Nov 21, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.12(+0.77%) | |
Nov 20, 2018 | 15.93 | 15.99 | 15.41 | 15.54 | 1,056,947 | -0.63(-3.90%) |
Nov 19, 2018 | 16.02 | 16.23 | 15.89 | 16.17 | 483,889 | +0.03(+0.19%) |
Nov 16, 2018 | 16.17 | 16.28 | 15.95 | 16.14 | 567,100 | +0.19(+1.19%) |
Nov 15, 2018 | 16.08 | 16.14 | 15.94 | 15.95 | 844,793 | -0.15(-0.93%) |
Nov 14, 2018 | 16.07 | 16.21 | 16.01 | 16.10 | 1,132,215 | +0.33(+2.09%) |
Nov 13, 2018 | 16.22 | 16.28 | 15.71 | 15.77 | 2,130,085 | -0.51(-3.13%) |
Nov 12, 2018 | 16.48 | 16.58 | 16.25 | 16.28 | 3,536,499 | -0.07(-0.43%) |
Nov 09, 2018 | 16.31 | 16.45 | 16.23 | 16.35 | 372,200 | -0.15(-0.91%) |
Nov 08, 2018 | 16.61 | 16.66 | 16.47 | 16.50 | 468,945 | -0.18(-1.08%) |
Nov 07, 2018 | 16.80 | 16.82 | 16.59 | 16.68 | 723,614 | -0.02(-0.12%) |
Nov 06, 2018 | 16.84 | 16.88 | 16.57 | 16.70 | 371,377 | -0.10(-0.60%) |
Nov 05, 2018 | 16.96 | 17.00 | 16.79 | 16.80 | 292,139 | +0.00(+0.00%) |
Nov 02, 2018 | 16.80 | 16.89 | 16.73 | 16.80 | 823,700 | -0.02(-0.12%) |
Nov 01, 2018 | 17.07 | 17.09 | 16.77 | 16.82 | 1,181,349 | -0.17(-1.00%) |
Oct 31, 2018 | 17.15 | 17.24 | 16.98 | 16.99 | 1,001,573 | -0.19(-1.11%) |
Oct 30, 2018 | 17.14 | 17.28 | 17.09 | 17.18 | 446,411 | -0.10(-0.58%) |
Oct 29, 2018 | 17.42 | 17.45 | 17.25 | 17.28 | 438,408 | -0.22(-1.26%) |
Oct 26, 2018 | 17.25 | 17.53 | 17.22 | 17.50 | 463,400 | +0.17(+0.98%) |
Oct 25, 2018 | 17.32 | 17.42 | 17.29 | 17.33 | 468,516 | +0.09(+0.52%) |
Oct 24, 2018 | 17.40 | 17.47 | 17.22 | 17.24 | 688,261 | -0.07(-0.40%) |
Oct 23, 2018 | 17.50 | 17.52 | 17.21 | 17.31 | 418,995 | -0.47(-2.64%) |
Oct 22, 2018 | 17.71 | 17.78 | 17.61 | 17.78 | 208,635 | +0.03(+0.17%) |
Oct 19, 2018 | 17.78 | 17.84 | 17.69 | 17.75 | 398,600 | +0.13(+0.74%) |
Oct 18, 2018 | 17.66 | 17.76 | 17.61 | 17.62 | 420,355 | -0.24(-1.34%) |
Oct 17, 2018 | 18.01 | 18.01 | 17.77 | 17.86 | 316,536 | -0.22(-1.22%) |
Oct 16, 2018 | 18.00 | 18.15 | 17.95 | 18.08 | 3,052,226 | +0.06(+0.33%) |
Oct 15, 2018 | 17.99 | 18.06 | 17.89 | 18.02 | 416,177 | +0.08(+0.45%) |
Oct 12, 2018 | 17.97 | 18.01 | 17.78 | 17.94 | 493,100 | +0.11(+0.62%) |
Oct 11, 2018 | 18.00 | 18.03 | 17.78 | 17.83 | 569,036 | -0.30(-1.65%) |
Oct 10, 2018 | 18.47 | 18.47 | 18.12 | 18.13 | 764,995 | -0.39(-2.11%) |
Oct 09, 2018 | 18.47 | 18.55 | 18.34 | 18.52 | 415,606 | +0.13(+0.71%) |
Oct 08, 2018 | 18.29 | 18.40 | 18.25 | 18.39 | 283,393 | -0.03(-0.16%) |
Oct 05, 2018 | 18.42 | 18.52 | 18.37 | 18.42 | 532,900 | -0.04(-0.22%) |
Oct 04, 2018 | 18.71 | 18.71 | 18.36 | 18.46 | 251,972 | -0.26(-1.39%) |
Oct 03, 2018 | 18.54 | 18.81 | 18.43 | 18.72 | 594,024 | +0.19(+1.03%) |
Oct 02, 2018 | 18.53 | 18.58 | 18.48 | 18.53 | 502,659 | +0.03(+0.16%) |
Oct 01, 2018 | 18.12 | 18.53 | 18.12 | 18.50 | 787,940 | +0.39(+2.15%) |
Sep 28, 2018 | 17.94 | 18.18 | 17.94 | 18.11 | 876,500 | +0.18(+1.00%) |
Sep 27, 2018 | 17.91 | 17.94 | 17.85 | 17.93 | 221,373 | +0.10(+0.56%) |
Sep 26, 2018 | 17.87 | 17.95 | 17.83 | 17.83 | 163,499 | -0.12(-0.67%) |
Sep 25, 2018 | 17.99 | 18.00 | 17.90 | 17.95 | 110,761 | +0.06(+0.34%) |
Sep 24, 2018 | 17.83 | 17.94 | 17.82 | 17.89 | 256,068 | +0.26(+1.47%) |
Sep 21, 2018 | 17.73 | 17.78 | 17.53 | 17.63 | 228,500 | +0.08(+0.46%) |
Sep 20, 2018 | 17.63 | 17.63 | 17.49 | 17.55 | 141,823 | -0.02(-0.11%) |
Sep 19, 2018 | 17.45 | 17.58 | 17.40 | 17.57 | 166,913 | +0.14(+0.80%) |
Sep 18, 2018 | 17.41 | 17.52 | 17.34 | 17.43 | 169,452 | +0.19(+1.10%) |
Sep 17, 2018 | 17.34 | 17.38 | 17.21 | 17.24 | 146,095 | -0.04(-0.23%) |
Sep 14, 2018 | 17.30 | 17.41 | 17.17 | 17.28 | 156,100 | -0.03(-0.17%) |
Sep 13, 2018 | 17.45 | 17.46 | 17.24 | 17.31 | 289,449 | -0.20(-1.14%) |
Sep 12, 2018 | 17.48 | 17.64 | 17.48 | 17.51 | 292,046 | +0.11(+0.63%) |
Sep 11, 2018 | 17.21 | 17.42 | 17.17 | 17.40 | 119,042 | +0.20(+1.16%) |
Sep 10, 2018 | 17.29 | 17.32 | 17.17 | 17.20 | 167,421 | +0.01(+0.06%) |
Sep 07, 2018 | 17.03 | 17.19 | 17.01 | 17.19 | 95,400 | +0.05(+0.29%) |
Sep 06, 2018 | 17.30 | 17.31 | 17.00 | 17.14 | 270,638 | -0.12(-0.70%) |
Sep 05, 2018 | 17.34 | 17.38 | 17.23 | 17.26 | 179,757 | -0.10(-0.58%) |