Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.05 | 17.25 | 16.75 | 17.15 | 654,480 | -0.10(-0.58%) |
Nov 29, 2018 | 16.80 | 17.50 | 16.80 | 17.25 | 1,728,600 | +0.25(+1.47%) |
Nov 28, 2018 | 16.30 | 17.10 | 16.30 | 17.00 | 1,170,950 | +0.75(+4.62%) |
Nov 27, 2018 | 16.65 | 16.95 | 16.10 | 16.25 | 932,215 | -0.55(-3.27%) |
Nov 26, 2018 | 17.50 | 17.60 | 16.75 | 16.80 | 1,084,083 | -0.55(-3.17%) |
Nov 23, 2018 | 16.75 | 17.43 | 16.75 | 17.35 | 532,300 | +0.50(+2.97%) |
Nov 21, 2018 | 16.85 | 16.85 | 16.85 | 0 | +0.40(+2.43%) | |
Nov 20, 2018 | 16.90 | 17.05 | 16.35 | 16.45 | 509,486 | -0.60(-3.52%) |
Nov 19, 2018 | 17.55 | 17.65 | 16.75 | 17.05 | 745,010 | -0.65(-3.67%) |
Nov 16, 2018 | 17.60 | 17.80 | 17.15 | 17.70 | 532,940 | -0.10(-0.56%) |
Nov 15, 2018 | 17.00 | 17.85 | 16.95 | 17.80 | 397,549 | +0.60(+3.49%) |
Nov 14, 2018 | 17.50 | 17.90 | 17.15 | 17.20 | 553,265 | -0.10(-0.58%) |
Nov 13, 2018 | 17.10 | 18.05 | 17.10 | 17.30 | 497,323 | +0.25(+1.47%) |
Nov 12, 2018 | 17.40 | 17.65 | 16.95 | 17.05 | 386,455 | -0.25(-1.45%) |
Nov 09, 2018 | 18.05 | 18.15 | 17.12 | 17.30 | 460,040 | -0.90(-4.95%) |
Nov 08, 2018 | 18.35 | 18.65 | 18.10 | 18.20 | 490,359 | -0.20(-1.09%) |
Nov 07, 2018 | 18.90 | 19.18 | 17.65 | 18.40 | 629,579 | +0.20(+1.10%) |
Nov 06, 2018 | 17.35 | 18.40 | 17.05 | 18.20 | 926,477 | +0.80(+4.60%) |
Nov 05, 2018 | 17.70 | 17.85 | 16.95 | 17.40 | 550,683 | -0.25(-1.42%) |
Nov 02, 2018 | 17.25 | 17.75 | 17.12 | 17.65 | 352,860 | +0.55(+3.22%) |
Nov 01, 2018 | 16.30 | 17.27 | 16.05 | 17.10 | 401,980 | +0.95(+5.88%) |
Oct 31, 2018 | 15.90 | 16.25 | 15.80 | 16.15 | 523,316 | +0.50(+3.19%) |
Oct 30, 2018 | 15.25 | 15.70 | 14.85 | 15.65 | 823,240 | +0.55(+3.64%) |
Oct 29, 2018 | 15.90 | 16.15 | 14.90 | 15.10 | 805,905 | -0.55(-3.51%) |
Oct 26, 2018 | 16.05 | 16.10 | 15.10 | 15.65 | 576,880 | -0.55(-3.40%) |
Oct 25, 2018 | 16.05 | 16.35 | 15.85 | 16.20 | 486,900 | +0.25(+1.57%) |
Oct 24, 2018 | 17.10 | 17.10 | 15.90 | 15.95 | 514,646 | -1.25(-7.27%) |
Oct 23, 2018 | 17.15 | 17.40 | 16.80 | 17.20 | 348,749 | -0.20(-1.15%) |
Oct 22, 2018 | 18.15 | 18.35 | 17.15 | 17.40 | 374,705 | -0.75(-4.13%) |
Oct 19, 2018 | 17.80 | 18.40 | 17.55 | 18.15 | 324,120 | +0.25(+1.40%) |
Oct 18, 2018 | 18.00 | 18.10 | 17.70 | 17.90 | 432,222 | -0.10(-0.56%) |
Oct 17, 2018 | 17.85 | 18.10 | 17.35 | 18.00 | 300,366 | +0.00(+0.00%) |
Oct 16, 2018 | 17.25 | 18.05 | 17.05 | 18.00 | 413,673 | +0.95(+5.57%) |
Oct 15, 2018 | 16.85 | 17.30 | 16.40 | 17.05 | 684,972 | +0.10(+0.59%) |
Oct 12, 2018 | 17.45 | 17.45 | 16.62 | 16.95 | 505,860 | -0.05(-0.29%) |
Oct 11, 2018 | 18.40 | 18.40 | 16.75 | 17.00 | 790,011 | -1.50(-8.11%) |
Oct 10, 2018 | 19.05 | 19.20 | 17.55 | 18.50 | 796,590 | -0.55(-2.89%) |
Oct 09, 2018 | 18.85 | 19.38 | 18.85 | 19.05 | 541,566 | +0.10(+0.53%) |
Oct 08, 2018 | 19.40 | 19.40 | 18.60 | 18.95 | 570,959 | -0.40(-2.07%) |
Oct 05, 2018 | 19.55 | 19.57 | 19.15 | 19.35 | 376,140 | -0.20(-1.02%) |
Oct 04, 2018 | 19.90 | 20.00 | 19.50 | 19.55 | 530,668 | -0.30(-1.51%) |
Oct 03, 2018 | 19.55 | 20.15 | 19.35 | 19.85 | 441,755 | +0.40(+2.06%) |
Oct 02, 2018 | 19.70 | 19.95 | 19.35 | 19.45 | 777,874 | -0.20(-1.02%) |
Oct 01, 2018 | 19.35 | 20.10 | 18.85 | 19.65 | 618,098 | +0.25(+1.29%) |
Sep 28, 2018 | 19.35 | 19.65 | 18.85 | 19.40 | 741,120 | +0.20(+1.04%) |
Sep 27, 2018 | 18.25 | 19.20 | 18.15 | 19.20 | 685,465 | +1.05(+5.79%) |
Sep 26, 2018 | 18.35 | 18.48 | 18.10 | 18.15 | 563,943 | -0.20(-1.09%) |
Sep 25, 2018 | 18.20 | 18.52 | 17.90 | 18.35 | 617,144 | +0.20(+1.10%) |
Sep 24, 2018 | 17.85 | 18.40 | 17.85 | 18.15 | 429,554 | +0.30(+1.68%) |
Sep 21, 2018 | 18.00 | 18.20 | 17.70 | 17.85 | 1,633,800 | -0.20(-1.11%) |
Sep 20, 2018 | 18.05 | 18.25 | 17.40 | 18.05 | 542,433 | +0.00(+0.00%) |
Sep 19, 2018 | 17.15 | 18.10 | 17.15 | 18.05 | 568,043 | +1.00(+5.87%) |
Sep 18, 2018 | 16.90 | 17.34 | 16.90 | 17.05 | 226,045 | +0.15(+0.89%) |
Sep 17, 2018 | 16.95 | 17.25 | 16.80 | 16.90 | 984,529 | +0.00(+0.00%) |
Sep 14, 2018 | 16.95 | 17.35 | 16.60 | 16.90 | 477,080 | -0.05(-0.29%) |
Sep 13, 2018 | 16.90 | 17.38 | 16.80 | 16.95 | 253,883 | +0.05(+0.30%) |
Sep 12, 2018 | 17.00 | 17.20 | 16.27 | 16.90 | 674,433 | -0.05(-0.29%) |
Sep 11, 2018 | 17.30 | 17.55 | 16.90 | 16.95 | 697,549 | -0.40(-2.31%) |
Sep 10, 2018 | 18.05 | 18.30 | 17.30 | 17.35 | 396,463 | -0.65(-3.61%) |
Sep 07, 2018 | 18.25 | 18.50 | 18.00 | 18.00 | 381,080 | -0.20(-1.10%) |
Sep 06, 2018 | 18.55 | 18.80 | 18.05 | 18.20 | 284,624 | -0.45(-2.41%) |
Sep 05, 2018 | 18.60 | 18.95 | 18.25 | 18.65 | 283,582 | +0.05(+0.27%) |