Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.46 | 16.75 | 16.05 | 16.38 | 100,594 | -0.08(-0.46%) |
Nov 29, 2018 | 16.37 | 16.59 | 16.20 | 16.46 | 35,391 | +0.01(+0.05%) |
Nov 28, 2018 | 16.28 | 16.55 | 16.15 | 16.45 | 27,870 | +0.22(+1.35%) |
Nov 27, 2018 | 16.35 | 16.39 | 15.82 | 16.23 | 44,274 | -0.10(-0.60%) |
Nov 26, 2018 | 16.09 | 16.46 | 15.88 | 16.33 | 105,714 | +0.28(+1.74%) |
Nov 23, 2018 | 16.04 | 16.20 | 15.79 | 16.05 | 18,844 | +0.02(+0.09%) |
Nov 21, 2018 | 16.04 | 16.04 | 16.04 | 0 | +0.31(+1.96%) | |
Nov 20, 2018 | 15.82 | 15.93 | 15.30 | 15.73 | 98,148 | -0.42(-2.61%) |
Nov 19, 2018 | 17.06 | 17.07 | 15.87 | 16.15 | 54,105 | -0.92(-5.39%) |
Nov 16, 2018 | 17.05 | 17.14 | 16.45 | 17.07 | 58,657 | -0.21(-1.22%) |
Nov 15, 2018 | 17.07 | 17.74 | 16.90 | 17.28 | 50,034 | +0.11(+0.66%) |
Nov 14, 2018 | 17.23 | 17.70 | 17.00 | 17.17 | 47,296 | +0.10(+0.57%) |
Nov 13, 2018 | 17.33 | 18.45 | 16.73 | 17.07 | 112,189 | -0.04(-0.22%) |
Nov 12, 2018 | 15.80 | 17.37 | 15.67 | 17.11 | 88,826 | +1.25(+7.89%) |
Nov 09, 2018 | 16.66 | 16.66 | 15.77 | 15.85 | 54,543 | -0.85(-5.10%) |
Nov 08, 2018 | 16.47 | 17.18 | 16.43 | 16.71 | 96,060 | +0.66(+4.13%) |
Nov 07, 2018 | 16.00 | 16.18 | 15.93 | 16.04 | 24,160 | +0.22(+1.37%) |
Nov 06, 2018 | 15.89 | 16.11 | 15.74 | 15.83 | 26,673 | -0.10(-0.66%) |
Nov 05, 2018 | 15.98 | 16.06 | 15.59 | 15.93 | 55,062 | -0.01(-0.09%) |
Nov 02, 2018 | 15.50 | 15.95 | 15.48 | 15.95 | 53,850 | +0.51(+3.34%) |
Nov 01, 2018 | 15.32 | 15.63 | 15.17 | 15.43 | 46,566 | +0.22(+1.47%) |
Oct 31, 2018 | 15.86 | 16.10 | 15.14 | 15.21 | 61,555 | -0.48(-3.05%) |
Oct 30, 2018 | 15.19 | 15.89 | 15.19 | 15.68 | 44,635 | +0.45(+2.94%) |
Oct 29, 2018 | 15.36 | 15.81 | 15.12 | 15.24 | 76,159 | +0.11(+0.74%) |
Oct 26, 2018 | 15.76 | 16.01 | 15.12 | 15.12 | 85,598 | -0.87(-5.42%) |
Oct 25, 2018 | 15.80 | 16.43 | 15.52 | 15.99 | 62,131 | +0.31(+2.00%) |
Oct 24, 2018 | 17.92 | 18.42 | 15.51 | 15.68 | 140,138 | -1.41(-8.26%) |
Oct 23, 2018 | 17.23 | 17.30 | 16.45 | 17.09 | 75,693 | -0.26(-1.51%) |
Oct 22, 2018 | 17.36 | 17.52 | 17.01 | 17.35 | 37,059 | +0.12(+0.69%) |
Oct 19, 2018 | 17.68 | 17.92 | 17.18 | 17.23 | 35,364 | -0.34(-1.91%) |
Oct 18, 2018 | 17.32 | 17.72 | 17.24 | 17.57 | 43,987 | +0.27(+1.55%) |
Oct 17, 2018 | 17.30 | 18.01 | 17.05 | 17.30 | 58,336 | +0.07(+0.39%) |
Oct 16, 2018 | 16.48 | 17.28 | 16.47 | 17.23 | 45,229 | +0.93(+5.73%) |
Oct 15, 2018 | 15.86 | 16.42 | 15.81 | 16.30 | 23,457 | +0.39(+2.44%) |
Oct 12, 2018 | 16.62 | 16.76 | 15.68 | 15.91 | 53,448 | -0.47(-2.87%) |
Oct 11, 2018 | 16.62 | 16.97 | 16.26 | 16.38 | 47,872 | -0.31(-1.83%) |
Oct 10, 2018 | 16.83 | 17.05 | 16.68 | 16.68 | 48,482 | -0.14(-0.84%) |
Oct 09, 2018 | 17.42 | 17.78 | 16.68 | 16.83 | 70,588 | -0.65(-3.72%) |
Oct 08, 2018 | 17.46 | 17.80 | 17.42 | 17.48 | 23,684 | -0.03(-0.17%) |
Oct 05, 2018 | 17.63 | 17.80 | 17.18 | 17.51 | 26,389 | -0.18(-1.01%) |
Oct 04, 2018 | 17.57 | 17.81 | 17.54 | 17.68 | 80,047 | +0.16(+0.89%) |
Oct 03, 2018 | 16.81 | 17.66 | 16.76 | 17.53 | 44,469 | +0.79(+4.73%) |
Oct 02, 2018 | 16.64 | 16.98 | 16.61 | 16.74 | 33,670 | -0.04(-0.27%) |
Oct 01, 2018 | 17.13 | 17.42 | 16.72 | 16.78 | 83,721 | -0.31(-1.79%) |
Sep 28, 2018 | 17.27 | 17.36 | 17.02 | 17.09 | 25,049 | -0.18(-1.04%) |
Sep 27, 2018 | 17.31 | 17.63 | 17.24 | 17.27 | 23,025 | -0.04(-0.22%) |
Sep 26, 2018 | 17.60 | 17.83 | 17.23 | 17.30 | 70,009 | -0.16(-0.94%) |
Sep 25, 2018 | 15.37 | 17.88 | 15.37 | 17.47 | 307,223 | +2.16(+14.09%) |
Sep 24, 2018 | 16.31 | 16.31 | 15.31 | 15.31 | 66,955 | -1.01(-6.18%) |
Sep 21, 2018 | 16.00 | 16.68 | 15.89 | 16.32 | 76,489 | +0.31(+1.91%) |
Sep 20, 2018 | 15.99 | 16.26 | 15.73 | 16.01 | 25,966 | +0.12(+0.75%) |
Sep 19, 2018 | 16.84 | 16.84 | 15.33 | 15.89 | 56,784 | -1.01(-5.96%) |
Sep 18, 2018 | 17.20 | 17.40 | 16.71 | 16.90 | 26,877 | -0.27(-1.56%) |
Sep 17, 2018 | 17.09 | 17.53 | 16.63 | 17.17 | 69,443 | +0.13(+0.79%) |
Sep 14, 2018 | 16.89 | 17.39 | 16.80 | 17.04 | 22,236 | +0.20(+1.20%) |
Sep 13, 2018 | 17.12 | 17.46 | 16.39 | 16.83 | 27,044 | -0.15(-0.88%) |
Sep 12, 2018 | 17.05 | 18.53 | 16.37 | 16.98 | 100,964 | -0.07(-0.39%) |
Sep 11, 2018 | 15.67 | 17.35 | 15.66 | 17.05 | 115,675 | +1.52(+9.81%) |
Sep 10, 2018 | 14.93 | 15.84 | 14.68 | 15.53 | 86,645 | +0.66(+4.42%) |
Sep 07, 2018 | 14.52 | 14.88 | 14.40 | 14.87 | 13,931 | +0.28(+1.89%) |
Sep 06, 2018 | 14.42 | 14.67 | 14.41 | 14.59 | 23,061 | +0.22(+1.56%) |
Sep 05, 2018 | 14.37 | 14.42 | 14.25 | 14.37 | 14,680 | -0.06(-0.41%) |