Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.68 | 15.04 | 14.53 | 15.04 | 30,666 | +0.54(+3.72%) |
Nov 29, 2018 | 14.46 | 14.70 | 14.46 | 14.50 | 12,284 | -0.15(-1.02%) |
Nov 28, 2018 | 14.65 | 14.65 | 14.32 | 14.65 | 14,126 | +0.06(+0.41%) |
Nov 27, 2018 | 14.55 | 14.61 | 14.51 | 14.59 | 17,904 | +0.04(+0.27%) |
Nov 26, 2018 | 14.20 | 14.91 | 14.20 | 14.55 | 100,047 | +0.32(+2.25%) |
Nov 23, 2018 | 14.35 | 14.37 | 14.06 | 14.23 | 17,022 | -0.11(-0.77%) |
Nov 22, 2018 | 14.26 | 14.76 | 14.26 | 14.34 | 5,723 | -0.49(-3.30%) |
Nov 21, 2018 | 15.30 | 15.30 | 14.80 | 14.83 | 19,250 | -0.47(-3.07%) |
Nov 20, 2018 | 15.69 | 15.69 | 15.28 | 15.30 | 10,682 | -0.37(-2.36%) |
Nov 19, 2018 | 15.88 | 15.99 | 15.67 | 15.67 | 9,177 | -0.18(-1.14%) |
Nov 16, 2018 | 15.82 | 16.00 | 15.81 | 15.85 | 16,846 | +0.04(+0.25%) |
Nov 15, 2018 | 15.90 | 16.07 | 15.76 | 15.81 | 20,628 | +0.20(+1.28%) |
Nov 14, 2018 | 17.34 | 17.35 | 15.61 | 15.61 | 20,421 | -1.74(-10.03%) |
Nov 13, 2018 | 17.73 | 17.73 | 17.31 | 17.35 | 4,879 | -0.37(-2.09%) |
Nov 12, 2018 | 17.97 | 17.97 | 17.67 | 17.72 | 5,368 | -0.26(-1.45%) |
Nov 09, 2018 | 17.83 | 17.99 | 17.83 | 17.98 | 11,137 | +0.14(+0.78%) |
Nov 08, 2018 | 18.13 | 18.13 | 17.84 | 17.84 | 13,827 | -0.30(-1.65%) |
Nov 07, 2018 | 18.00 | 18.14 | 17.98 | 18.14 | 9,462 | -0.10(-0.55%) |
Nov 06, 2018 | 17.55 | 18.24 | 17.50 | 18.24 | 7,237 | +0.63(+3.58%) |
Nov 05, 2018 | 18.24 | 18.24 | 17.50 | 17.61 | 10,711 | -0.64(-3.51%) |
Nov 02, 2018 | 18.06 | 18.25 | 18.03 | 18.25 | 34,748 | +0.21(+1.16%) |
Nov 01, 2018 | 17.82 | 18.49 | 17.82 | 18.04 | 54,455 | +0.24(+1.35%) |
Oct 31, 2018 | 17.86 | 17.86 | 17.27 | 17.80 | 8,956 | +0.48(+2.77%) |
Oct 30, 2018 | 17.47 | 17.68 | 17.26 | 17.32 | 5,274 | -0.08(-0.46%) |
Oct 29, 2018 | 17.48 | 17.63 | 17.40 | 17.40 | 5,228 | +0.05(+0.29%) |
Oct 26, 2018 | 17.14 | 17.37 | 17.13 | 17.35 | 8,350 | +0.10(+0.58%) |
Oct 25, 2018 | 17.32 | 17.35 | 17.25 | 17.25 | 19,675 | +0.00(+0.00%) |
Oct 24, 2018 | 17.16 | 17.37 | 17.10 | 17.25 | 8,297 | +0.08(+0.47%) |
Oct 23, 2018 | 17.42 | 17.42 | 17.00 | 17.17 | 11,422 | -0.26(-1.49%) |
Oct 22, 2018 | 17.23 | 17.43 | 17.22 | 17.43 | 3,831 | +0.22(+1.28%) |
Oct 19, 2018 | 17.06 | 17.35 | 17.05 | 17.21 | 6,672 | +0.11(+0.64%) |
Oct 18, 2018 | 17.87 | 17.87 | 16.96 | 17.10 | 7,319 | -0.52(-2.95%) |
Oct 17, 2018 | 17.73 | 17.86 | 17.52 | 17.62 | 10,535 | -0.06(-0.34%) |
Oct 16, 2018 | 17.49 | 17.87 | 17.46 | 17.68 | 8,748 | +0.21(+1.20%) |
Oct 15, 2018 | 17.81 | 17.81 | 17.34 | 17.47 | 2,559 | -0.05(-0.29%) |
Oct 12, 2018 | 17.74 | 17.88 | 17.42 | 17.52 | 25,457 | -0.15(-0.85%) |
Oct 11, 2018 | 18.00 | 18.00 | 17.33 | 17.67 | 18,397 | -0.33(-1.83%) |
Oct 10, 2018 | 18.13 | 18.13 | 17.81 | 18.00 | 28,145 | -0.15(-0.83%) |
Oct 09, 2018 | 17.87 | 18.15 | 17.80 | 18.15 | 13,963 | +0.30(+1.68%) |
Oct 05, 2018 | 17.85 | 17.85 | 17.85 | 0 | -0.26(-1.44%) | |
Oct 04, 2018 | 18.06 | 18.15 | 18.03 | 18.11 | 4,025 | +0.10(+0.56%) |
Oct 03, 2018 | 18.12 | 18.17 | 18.01 | 18.01 | 4,893 | -0.04(-0.22%) |
Oct 02, 2018 | 18.06 | 18.13 | 17.98 | 18.05 | 64,464 | +0.02(+0.11%) |
Oct 01, 2018 | 18.00 | 18.05 | 18.00 | 18.03 | 3,981 | +0.03(+0.17%) |
Sep 28, 2018 | 18.04 | 18.04 | 17.76 | 18.00 | 18,841 | -0.02(-0.11%) |
Sep 27, 2018 | 18.02 | 18.13 | 18.00 | 18.02 | 5,856 | -0.11(-0.61%) |
Sep 26, 2018 | 18.00 | 18.13 | 18.00 | 18.13 | 1,442 | +0.02(+0.11%) |
Sep 25, 2018 | 17.97 | 18.15 | 17.97 | 18.11 | 8,687 | +0.14(+0.78%) |
Sep 24, 2018 | 18.34 | 18.42 | 17.97 | 17.97 | 16,161 | -0.37(-2.02%) |
Sep 21, 2018 | 18.04 | 18.34 | 17.98 | 18.34 | 35,359 | +0.29(+1.61%) |
Sep 20, 2018 | 17.92 | 18.11 | 17.92 | 18.05 | 3,444 | +0.06(+0.33%) |
Sep 19, 2018 | 18.04 | 18.19 | 17.89 | 17.99 | 8,700 | -0.12(-0.66%) |
Sep 18, 2018 | 18.03 | 18.13 | 18.00 | 18.11 | 5,289 | +0.14(+0.78%) |
Sep 17, 2018 | 18.08 | 18.10 | 17.88 | 17.97 | 8,159 | -0.12(-0.66%) |
Sep 14, 2018 | 17.76 | 18.09 | 17.76 | 18.09 | 5,463 | +0.34(+1.92%) |
Sep 13, 2018 | 17.74 | 17.90 | 17.70 | 17.75 | 3,463 | +0.02(+0.11%) |
Sep 12, 2018 | 17.81 | 17.82 | 17.68 | 17.73 | 4,263 | -0.09(-0.51%) |
Sep 11, 2018 | 17.86 | 17.89 | 17.58 | 17.82 | 64,878 | -0.03(-0.17%) |
Sep 10, 2018 | 17.85 | 17.90 | 17.72 | 17.85 | 45,045 | +0.00(+0.00%) |
Sep 07, 2018 | 17.84 | 17.87 | 17.65 | 17.85 | 15,244 | +0.03(+0.17%) |
Sep 06, 2018 | 17.86 | 17.99 | 17.70 | 17.82 | 12,994 | -0.04(-0.22%) |
Sep 05, 2018 | 17.80 | 17.88 | 17.57 | 17.86 | 24,639 | +0.06(+0.34%) |