Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.85 | 17.11 | 16.54 | 16.78 | 847,531 | -0.14(-0.80%) |
Nov 29, 2018 | 16.56 | 17.11 | 16.33 | 16.91 | 433,191 | +0.40(+2.41%) |
Nov 28, 2018 | 17.03 | 17.03 | 16.14 | 16.51 | 967,619 | -0.51(-3.02%) |
Nov 27, 2018 | 17.32 | 17.48 | 16.91 | 17.03 | 483,864 | -0.33(-1.90%) |
Nov 26, 2018 | 17.42 | 17.48 | 16.84 | 17.36 | 421,547 | +0.18(+1.07%) |
Nov 23, 2018 | 17.29 | 17.73 | 17.12 | 17.17 | 222,388 | -0.82(-4.57%) |
Nov 21, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.19(+1.09%) | |
Nov 20, 2018 | 18.44 | 18.44 | 17.67 | 17.80 | 474,097 | -1.13(-5.98%) |
Nov 19, 2018 | 18.79 | 19.23 | 18.64 | 18.94 | 505,697 | +0.01(+0.05%) |
Nov 16, 2018 | 18.64 | 19.05 | 18.44 | 18.93 | 456,029 | +0.35(+1.88%) |
Nov 15, 2018 | 18.23 | 18.92 | 18.23 | 18.58 | 556,724 | +0.26(+1.43%) |
Nov 14, 2018 | 18.64 | 18.71 | 18.19 | 18.32 | 613,522 | +0.16(+0.91%) |
Nov 13, 2018 | 18.75 | 19.07 | 17.90 | 18.15 | 811,626 | -0.50(-2.70%) |
Nov 12, 2018 | 20.01 | 20.06 | 18.59 | 18.65 | 508,585 | -1.21(-6.09%) |
Nov 09, 2018 | 19.94 | 20.26 | 19.34 | 19.87 | 1,005,805 | -0.41(-2.01%) |
Nov 08, 2018 | 20.68 | 20.93 | 20.10 | 20.27 | 545,787 | -0.71(-3.37%) |
Nov 07, 2018 | 20.88 | 21.57 | 19.74 | 20.98 | 993,755 | +0.41(+1.98%) |
Nov 06, 2018 | 20.62 | 20.70 | 19.65 | 20.57 | 615,263 | +0.03(+0.14%) |
Nov 05, 2018 | 19.66 | 20.66 | 19.25 | 20.54 | 878,565 | +1.33(+6.90%) |
Nov 02, 2018 | 18.47 | 19.77 | 18.29 | 19.22 | 750,895 | +0.77(+4.20%) |
Nov 01, 2018 | 18.43 | 19.20 | 18.01 | 18.44 | 1,014,706 | +0.06(+0.32%) |
Oct 31, 2018 | 17.47 | 18.96 | 17.24 | 18.38 | 2,272,945 | +0.91(+5.21%) |
Oct 30, 2018 | 16.31 | 17.64 | 15.89 | 17.47 | 855,260 | +1.04(+6.30%) |
Oct 29, 2018 | 16.79 | 16.87 | 16.10 | 16.44 | 618,041 | -0.20(-1.22%) |
Oct 26, 2018 | 15.82 | 17.20 | 15.51 | 16.64 | 701,234 | +0.46(+2.81%) |
Oct 25, 2018 | 16.24 | 16.70 | 15.74 | 16.18 | 862,351 | +0.19(+1.21%) |
Oct 24, 2018 | 16.82 | 17.10 | 15.98 | 15.99 | 741,799 | -0.82(-4.90%) |
Oct 23, 2018 | 16.80 | 16.98 | 15.54 | 16.81 | 847,174 | -0.93(-5.24%) |
Oct 22, 2018 | 18.29 | 18.61 | 17.51 | 17.74 | 623,448 | -0.57(-3.12%) |
Oct 19, 2018 | 19.69 | 19.77 | 18.24 | 18.32 | 1,012,722 | -1.33(-6.76%) |
Oct 18, 2018 | 19.85 | 20.39 | 19.51 | 19.64 | 405,904 | -0.67(-3.29%) |
Oct 17, 2018 | 20.29 | 20.57 | 19.91 | 20.31 | 334,421 | -0.16(-0.80%) |
Oct 16, 2018 | 20.01 | 20.66 | 19.61 | 20.48 | 997,700 | +0.67(+3.37%) |
Oct 15, 2018 | 19.50 | 19.86 | 19.06 | 19.81 | 1,047,086 | +0.36(+1.84%) |
Oct 12, 2018 | 20.20 | 20.20 | 19.22 | 19.45 | 655,600 | -0.31(-1.57%) |
Oct 11, 2018 | 20.15 | 20.39 | 19.59 | 19.76 | 645,466 | -0.46(-2.30%) |
Oct 10, 2018 | 21.35 | 21.43 | 20.15 | 20.22 | 760,180 | -1.04(-4.87%) |
Oct 09, 2018 | 21.32 | 21.87 | 21.17 | 21.26 | 742,373 | -0.15(-0.72%) |
Oct 08, 2018 | 21.41 | 21.74 | 21.13 | 21.42 | 772,864 | -0.18(-0.85%) |
Oct 05, 2018 | 21.56 | 22.13 | 21.19 | 21.60 | 796,529 | +0.10(+0.45%) |
Oct 04, 2018 | 22.20 | 22.77 | 21.42 | 21.50 | 1,013,549 | -0.74(-3.31%) |
Oct 03, 2018 | 22.01 | 22.40 | 21.67 | 22.24 | 347,121 | +0.35(+1.59%) |
Oct 02, 2018 | 21.93 | 22.57 | 21.64 | 21.89 | 1,319,447 | -0.04(-0.18%) |
Oct 01, 2018 | 21.02 | 22.15 | 20.64 | 21.93 | 1,261,210 | +1.04(+4.96%) |
Sep 28, 2018 | 20.71 | 21.45 | 20.53 | 20.89 | 536,663 | +0.06(+0.28%) |
Sep 27, 2018 | 20.43 | 21.05 | 20.01 | 20.83 | 559,510 | +0.35(+1.70%) |
Sep 26, 2018 | 20.98 | 21.11 | 20.42 | 20.49 | 678,738 | -0.51(-2.44%) |
Sep 25, 2018 | 21.27 | 21.74 | 20.79 | 21.00 | 1,380,061 | +0.07(+0.32%) |
Sep 24, 2018 | 21.25 | 21.25 | 20.24 | 20.93 | 1,569,911 | -0.06(-0.28%) |
Sep 21, 2018 | 21.36 | 21.50 | 20.82 | 20.99 | 5,874,905 | -0.11(-0.50%) |
Sep 20, 2018 | 20.87 | 21.29 | 20.74 | 21.10 | 1,378,227 | +0.34(+1.63%) |
Sep 19, 2018 | 20.28 | 21.31 | 20.28 | 20.76 | 2,136,448 | +0.42(+2.05%) |
Sep 18, 2018 | 19.49 | 20.52 | 19.49 | 20.34 | 1,018,242 | +0.97(+5.00%) |
Sep 17, 2018 | 19.27 | 19.96 | 19.22 | 19.37 | 1,879,873 | +0.03(+0.15%) |
Sep 14, 2018 | 18.27 | 19.81 | 18.27 | 19.34 | 1,293,340 | +0.89(+4.83%) |
Sep 13, 2018 | 18.54 | 19.04 | 18.40 | 18.45 | 1,004,113 | -0.16(-0.88%) |
Sep 12, 2018 | 17.56 | 18.96 | 17.42 | 18.62 | 1,494,408 | +1.23(+7.08%) |
Sep 11, 2018 | 16.97 | 17.66 | 16.77 | 17.39 | 1,277,773 | +0.76(+4.54%) |
Sep 10, 2018 | 15.96 | 17.29 | 15.94 | 16.63 | 1,134,661 | +0.77(+4.82%) |
Sep 07, 2018 | 16.49 | 16.61 | 15.80 | 15.87 | 734,892 | -0.61(-3.70%) |
Sep 06, 2018 | 17.81 | 17.83 | 16.44 | 16.48 | 767,432 | -1.28(-7.20%) |
Sep 05, 2018 | 18.17 | 18.19 | 17.30 | 17.75 | 970,186 | -0.63(-3.42%) |