Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.00 | 17.08 | 16.95 | 17.00 | 407,923 | +0.01(+0.05%) |
Nov 29, 2018 | 16.97 | 17.02 | 16.96 | 16.99 | 494,913 | +0.05(+0.30%) |
Nov 28, 2018 | 16.87 | 16.99 | 16.87 | 16.94 | 633,711 | +0.08(+0.45%) |
Nov 27, 2018 | 16.89 | 16.92 | 16.85 | 16.87 | 260,915 | -0.02(-0.10%) |
Nov 26, 2018 | 16.84 | 16.91 | 16.84 | 16.88 | 153,410 | +0.03(+0.20%) |
Nov 23, 2018 | 16.84 | 16.87 | 16.83 | 16.85 | 61,781 | +0.01(+0.05%) |
Nov 21, 2018 | 16.84 | 16.84 | 16.84 | 0 | -0.03(-0.15%) | |
Nov 20, 2018 | 16.87 | 16.92 | 16.87 | 16.87 | 191,026 | -0.04(-0.25%) |
Nov 19, 2018 | 16.93 | 17.00 | 16.87 | 16.91 | 210,827 | -0.04(-0.25%) |
Nov 16, 2018 | 16.93 | 17.00 | 16.88 | 16.95 | 196,846 | -0.03(-0.15%) |
Nov 15, 2018 | 16.98 | 17.00 | 16.94 | 16.98 | 261,726 | +0.01(+0.05%) |
Nov 14, 2018 | 16.95 | 17.00 | 16.90 | 16.97 | 204,605 | +0.05(+0.31%) |
Nov 13, 2018 | 16.91 | 16.96 | 16.88 | 16.91 | 446,818 | +0.01(+0.05%) |
Nov 12, 2018 | 16.95 | 16.95 | 16.85 | 16.91 | 402,400 | +0.00(+0.00%) |
Nov 09, 2018 | 16.90 | 16.97 | 16.89 | 16.91 | 193,890 | +0.01(+0.05%) |
Nov 08, 2018 | 17.02 | 17.02 | 16.88 | 16.90 | 260,373 | -0.04(-0.25%) |
Nov 07, 2018 | 16.83 | 16.96 | 16.83 | 16.94 | 138,723 | +0.13(+0.80%) |
Nov 06, 2018 | 16.88 | 17.03 | 16.81 | 16.81 | 233,000 | +0.01(+0.05%) |
Nov 05, 2018 | 16.79 | 16.86 | 16.78 | 16.80 | 185,415 | +0.02(+0.10%) |
Nov 02, 2018 | 16.83 | 16.93 | 16.75 | 16.78 | 138,935 | -0.06(-0.35%) |
Nov 01, 2018 | 16.80 | 16.88 | 16.79 | 16.84 | 110,617 | +0.04(+0.25%) |
Oct 31, 2018 | 16.84 | 16.84 | 16.76 | 16.80 | 218,139 | -0.02(-0.10%) |
Oct 30, 2018 | 16.81 | 16.87 | 16.79 | 16.81 | 188,677 | -0.07(-0.40%) |
Oct 29, 2018 | 16.85 | 16.91 | 16.85 | 16.88 | 118,324 | +0.00(+0.00%) |
Oct 26, 2018 | 16.89 | 16.93 | 16.86 | 16.88 | 233,144 | +0.00(+0.00%) |
Oct 25, 2018 | 16.92 | 16.97 | 16.88 | 16.88 | 232,910 | -0.04(-0.25%) |
Oct 24, 2018 | 16.91 | 16.98 | 16.91 | 16.92 | 254,477 | +0.03(+0.20%) |
Oct 23, 2018 | 16.86 | 16.93 | 16.86 | 16.89 | 205,875 | +0.07(+0.40%) |
Oct 22, 2018 | 16.85 | 16.88 | 16.81 | 16.82 | 190,844 | +0.04(+0.25%) |
Oct 19, 2018 | 16.80 | 16.86 | 16.78 | 16.78 | 182,590 | -0.03(-0.20%) |
Oct 18, 2018 | 16.77 | 16.91 | 16.77 | 16.81 | 375,712 | +0.03(+0.15%) |
Oct 17, 2018 | 16.81 | 16.85 | 16.79 | 16.79 | 157,398 | -0.02(-0.10%) |
Oct 16, 2018 | 16.78 | 16.88 | 16.78 | 16.81 | 218,955 | +0.03(+0.15%) |
Oct 15, 2018 | 16.77 | 16.85 | 16.75 | 16.78 | 171,595 | -0.03(-0.15%) |
Oct 12, 2018 | 16.82 | 16.87 | 16.74 | 16.81 | 261,098 | -0.01(-0.04%) |
Oct 11, 2018 | 16.82 | 16.90 | 16.77 | 16.81 | 285,250 | -0.08(-0.45%) |
Oct 10, 2018 | 16.85 | 16.91 | 16.77 | 16.89 | 288,576 | +0.02(+0.10%) |
Oct 09, 2018 | 16.90 | 16.96 | 16.85 | 16.87 | 178,647 | -0.01(-0.05%) |
Oct 08, 2018 | 16.90 | 16.96 | 16.88 | 16.88 | 147,187 | -0.05(-0.30%) |
Oct 05, 2018 | 16.95 | 17.00 | 16.90 | 16.93 | 180,296 | -0.08(-0.44%) |
Oct 04, 2018 | 16.96 | 17.04 | 16.92 | 17.00 | 218,993 | -0.05(-0.29%) |
Oct 03, 2018 | 17.22 | 17.26 | 16.96 | 17.05 | 423,721 | -0.21(-1.21%) |
Oct 02, 2018 | 17.33 | 17.39 | 17.21 | 17.26 | 288,299 | -0.12(-0.68%) |
Oct 01, 2018 | 17.36 | 17.41 | 17.32 | 17.38 | 160,728 | +0.03(+0.15%) |
Sep 28, 2018 | 17.41 | 17.46 | 17.31 | 17.36 | 220,508 | -0.08(-0.43%) |
Sep 27, 2018 | 17.23 | 17.43 | 17.23 | 17.43 | 80,670 | +0.18(+1.02%) |
Sep 26, 2018 | 17.31 | 17.34 | 17.21 | 17.26 | 167,225 | -0.05(-0.29%) |
Sep 25, 2018 | 17.27 | 17.31 | 17.22 | 17.31 | 183,828 | -0.01(-0.07%) |
Sep 24, 2018 | 17.31 | 17.36 | 17.29 | 17.32 | 184,212 | -0.01(-0.08%) |
Sep 21, 2018 | 17.33 | 17.37 | 17.33 | 17.33 | 174,330 | -0.03(-0.19%) |
Sep 20, 2018 | 17.33 | 17.42 | 17.33 | 17.36 | 241,846 | -0.08(-0.43%) |
Sep 19, 2018 | 17.49 | 17.49 | 17.41 | 17.44 | 120,932 | -0.05(-0.29%) |
Sep 18, 2018 | 17.52 | 17.52 | 17.46 | 17.49 | 96,166 | -0.03(-0.14%) |
Sep 17, 2018 | 17.48 | 17.52 | 17.47 | 17.52 | 237,956 | -0.05(-0.29%) |
Sep 14, 2018 | 17.67 | 17.73 | 17.57 | 17.57 | 119,561 | -0.18(-0.99%) |
Sep 13, 2018 | 17.70 | 17.74 | 17.68 | 17.74 | 95,536 | +0.04(+0.25%) |
Sep 12, 2018 | 17.68 | 17.75 | 17.66 | 17.70 | 81,054 | +0.05(+0.28%) |
Sep 11, 2018 | 17.71 | 17.74 | 17.61 | 17.65 | 170,199 | -0.11(-0.61%) |
Sep 10, 2018 | 17.76 | 17.81 | 17.72 | 17.76 | 117,690 | -0.01(-0.05%) |
Sep 07, 2018 | 17.76 | 17.80 | 17.70 | 17.76 | 83,293 | +0.00(+0.00%) |
Sep 06, 2018 | 17.76 | 17.81 | 17.74 | 17.76 | 115,314 | -0.05(-0.28%) |
Sep 05, 2018 | 17.81 | 17.84 | 17.77 | 17.81 | 73,346 | +0.03(+0.14%) |