Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.23 | 14.37 | 14.04 | 14.05 | 7,140,062 | -0.27(-1.89%) |
Nov 29, 2018 | 14.48 | 14.57 | 14.09 | 14.32 | 8,285,542 | -0.15(-1.07%) |
Nov 28, 2018 | 14.20 | 14.78 | 14.10 | 14.47 | 8,440,952 | +0.14(+1.01%) |
Nov 27, 2018 | 14.76 | 14.76 | 14.04 | 14.33 | 7,677,350 | -0.49(-3.32%) |
Nov 26, 2018 | 15.12 | 15.31 | 14.70 | 14.82 | 5,069,889 | -0.24(-1.60%) |
Nov 23, 2018 | 14.83 | 15.29 | 14.83 | 15.06 | 4,243,460 | -0.47(-3.05%) |
Nov 21, 2018 | 15.54 | 15.54 | 15.54 | 0 | +0.36(+2.35%) | |
Nov 20, 2018 | 15.94 | 15.95 | 14.99 | 15.18 | 7,585,318 | -1.12(-6.87%) |
Nov 19, 2018 | 16.13 | 16.78 | 16.05 | 16.30 | 6,780,510 | -0.04(-0.24%) |
Nov 16, 2018 | 16.57 | 16.70 | 15.76 | 16.34 | 6,571,284 | -0.13(-0.76%) |
Nov 15, 2018 | 16.61 | 16.77 | 16.38 | 16.46 | 7,109,609 | -0.38(-2.24%) |
Nov 14, 2018 | 17.48 | 17.59 | 16.41 | 16.84 | 13,734,594 | -0.37(-2.13%) |
Nov 13, 2018 | 17.17 | 17.73 | 17.08 | 17.21 | 15,819,714 | +0.21(+1.25%) |
Nov 12, 2018 | 17.38 | 17.61 | 16.92 | 16.99 | 10,928,047 | -0.10(-0.57%) |
Nov 09, 2018 | 16.26 | 17.22 | 16.20 | 17.09 | 11,002,197 | +0.62(+3.75%) |
Nov 08, 2018 | 16.82 | 16.94 | 16.41 | 16.47 | 4,457,294 | -0.39(-2.29%) |
Nov 07, 2018 | 16.83 | 17.05 | 16.38 | 16.86 | 6,408,376 | +0.07(+0.40%) |
Nov 06, 2018 | 16.97 | 17.13 | 16.62 | 16.79 | 5,213,748 | -0.17(-1.02%) |
Nov 05, 2018 | 16.44 | 17.03 | 16.44 | 16.97 | 9,389,122 | +1.14(+7.20%) |
Nov 02, 2018 | 15.94 | 16.04 | 15.51 | 15.83 | 5,927,008 | -0.13(-0.79%) |
Nov 01, 2018 | 15.46 | 15.96 | 15.29 | 15.95 | 7,513,294 | +0.65(+4.23%) |
Oct 31, 2018 | 15.24 | 15.63 | 15.12 | 15.30 | 7,084,040 | +0.28(+1.86%) |
Oct 30, 2018 | 14.68 | 15.29 | 14.58 | 15.02 | 7,462,589 | +0.27(+1.83%) |
Oct 29, 2018 | 15.30 | 15.70 | 14.49 | 14.75 | 9,525,898 | -0.54(-3.54%) |
Oct 26, 2018 | 15.14 | 15.58 | 14.78 | 15.29 | 6,868,929 | -0.13(-0.81%) |
Oct 25, 2018 | 15.48 | 15.75 | 15.09 | 15.42 | 12,324,655 | +0.24(+1.59%) |
Oct 24, 2018 | 16.70 | 16.75 | 15.12 | 15.18 | 11,288,787 | -0.72(-4.55%) |
Oct 23, 2018 | 15.77 | 16.13 | 15.30 | 15.90 | 9,272,191 | -0.22(-1.38%) |
Oct 22, 2018 | 16.66 | 16.80 | 16.06 | 16.13 | 8,676,647 | -0.67(-3.97%) |
Oct 19, 2018 | 16.56 | 17.01 | 16.56 | 16.79 | 4,651,816 | +0.22(+1.34%) |
Oct 18, 2018 | 16.43 | 16.85 | 16.30 | 16.57 | 7,048,126 | -0.09(-0.52%) |
Oct 17, 2018 | 16.74 | 17.12 | 16.50 | 16.66 | 5,163,954 | -0.28(-1.65%) |
Oct 16, 2018 | 17.07 | 17.42 | 16.66 | 16.94 | 6,073,940 | -0.11(-0.62%) |
Oct 15, 2018 | 16.52 | 17.11 | 16.36 | 17.04 | 6,406,904 | +0.86(+5.31%) |
Oct 12, 2018 | 16.42 | 16.50 | 15.72 | 16.18 | 6,865,926 | +0.15(+0.96%) |
Oct 11, 2018 | 16.41 | 16.61 | 16.01 | 16.03 | 6,994,996 | -0.69(-4.10%) |
Oct 10, 2018 | 17.94 | 17.95 | 16.64 | 16.71 | 9,047,736 | -1.13(-6.33%) |
Oct 09, 2018 | 17.29 | 17.91 | 17.25 | 17.84 | 7,837,841 | +0.55(+3.18%) |
Oct 08, 2018 | 16.72 | 17.91 | 16.72 | 17.29 | 10,579,378 | +0.47(+2.81%) |
Oct 05, 2018 | 16.86 | 17.03 | 16.66 | 16.82 | 4,158,537 | +0.02(+0.11%) |
Oct 04, 2018 | 16.82 | 17.28 | 16.66 | 16.80 | 5,683,073 | -0.09(-0.51%) |
Oct 03, 2018 | 16.80 | 17.26 | 16.62 | 16.89 | 5,948,578 | +0.19(+1.16%) |
Oct 02, 2018 | 16.53 | 16.87 | 16.38 | 16.69 | 4,342,198 | +0.24(+1.47%) |
Oct 01, 2018 | 16.57 | 16.59 | 16.24 | 16.45 | 4,647,785 | +0.05(+0.29%) |
Sep 28, 2018 | 16.22 | 16.79 | 16.22 | 16.41 | 7,430,146 | -0.02(-0.12%) |
Sep 27, 2018 | 16.13 | 16.70 | 16.03 | 16.42 | 6,001,633 | +0.46(+2.90%) |
Sep 26, 2018 | 16.75 | 16.75 | 15.89 | 15.96 | 8,651,728 | -0.80(-4.78%) |
Sep 25, 2018 | 16.89 | 17.04 | 16.47 | 16.76 | 6,143,677 | -0.07(-0.40%) |
Sep 24, 2018 | 17.18 | 17.26 | 16.48 | 16.83 | 6,405,769 | -0.06(-0.34%) |
Sep 21, 2018 | 17.30 | 17.42 | 16.86 | 16.89 | 14,982,707 | -0.32(-1.85%) |
Sep 20, 2018 | 17.04 | 17.26 | 16.84 | 17.21 | 10,622,244 | +0.61(+3.66%) |
Sep 19, 2018 | 15.84 | 16.71 | 15.82 | 16.60 | 7,488,137 | +0.80(+5.07%) |
Sep 18, 2018 | 15.70 | 15.87 | 15.59 | 15.80 | 4,575,872 | +0.30(+1.93%) |
Sep 17, 2018 | 15.26 | 15.58 | 15.26 | 15.50 | 5,470,041 | +0.32(+2.10%) |
Sep 14, 2018 | 15.05 | 15.38 | 15.02 | 15.18 | 4,469,646 | +0.11(+0.70%) |
Sep 13, 2018 | 14.82 | 15.33 | 14.73 | 15.07 | 5,749,382 | +0.18(+1.23%) |
Sep 12, 2018 | 14.69 | 15.19 | 14.63 | 14.89 | 8,300,948 | +0.44(+3.07%) |
Sep 11, 2018 | 13.98 | 14.46 | 13.92 | 14.45 | 5,765,171 | +0.41(+2.88%) |
Sep 10, 2018 | 14.13 | 14.27 | 13.98 | 14.04 | 4,334,167 | -0.09(-0.61%) |
Sep 07, 2018 | 14.23 | 14.37 | 14.05 | 14.13 | 4,462,585 | -0.29(-2.01%) |
Sep 06, 2018 | 15.04 | 15.05 | 14.26 | 14.42 | 7,349,240 | -0.66(-4.35%) |
Sep 05, 2018 | 15.17 | 15.19 | 14.73 | 15.07 | 5,655,709 | -0.22(-1.45%) |