Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.61 | 16.61 | 16.51 | 16.59 | 153,136 | +0.00(+0.00%) |
Nov 29, 2018 | 16.53 | 16.65 | 16.47 | 16.59 | 109,958 | +0.06(+0.37%) |
Nov 28, 2018 | 16.44 | 16.56 | 16.37 | 16.53 | 68,723 | +0.09(+0.58%) |
Nov 27, 2018 | 16.44 | 16.46 | 16.38 | 16.44 | 85,403 | +0.00(+0.00%) |
Nov 26, 2018 | 16.40 | 16.44 | 16.36 | 16.44 | 239,991 | +0.11(+0.66%) |
Nov 23, 2018 | 16.33 | 16.35 | 16.27 | 16.33 | 45,439 | -0.03(-0.17%) |
Nov 21, 2018 | 16.36 | 16.36 | 16.36 | 0 | +0.06(+0.37%) | |
Nov 20, 2018 | 16.45 | 16.53 | 16.30 | 16.30 | 116,922 | -0.23(-1.39%) |
Nov 19, 2018 | 16.51 | 16.62 | 16.46 | 16.53 | 109,138 | +0.03(+0.16%) |
Nov 16, 2018 | 16.49 | 16.51 | 16.42 | 16.50 | 186,773 | +0.01(+0.08%) |
Nov 15, 2018 | 16.52 | 16.52 | 16.39 | 16.48 | 198,416 | -0.07(-0.45%) |
Nov 14, 2018 | 16.74 | 16.74 | 16.52 | 16.56 | 102,245 | -0.13(-0.77%) |
Nov 13, 2018 | 16.76 | 16.81 | 16.65 | 16.69 | 80,803 | -0.05(-0.28%) |
Nov 12, 2018 | 16.81 | 16.88 | 16.73 | 16.74 | 82,827 | -0.09(-0.52%) |
Nov 09, 2018 | 16.81 | 16.85 | 16.73 | 16.82 | 66,978 | +0.02(+0.12%) |
Nov 08, 2018 | 16.88 | 16.90 | 16.79 | 16.80 | 105,979 | -0.09(-0.56%) |
Nov 07, 2018 | 16.82 | 16.90 | 16.72 | 16.90 | 240,722 | +0.16(+0.97%) |
Nov 06, 2018 | 16.67 | 16.76 | 16.67 | 16.74 | 141,953 | +0.07(+0.41%) |
Nov 05, 2018 | 16.54 | 16.71 | 16.54 | 16.67 | 81,796 | +0.12(+0.72%) |
Nov 02, 2018 | 16.59 | 16.60 | 16.42 | 16.55 | 245,668 | +0.01(+0.04%) |
Nov 01, 2018 | 16.54 | 16.60 | 16.49 | 16.54 | 89,546 | +0.03(+0.16%) |
Oct 31, 2018 | 16.64 | 16.64 | 16.47 | 16.51 | 144,579 | -0.08(-0.49%) |
Oct 30, 2018 | 16.49 | 16.64 | 16.47 | 16.60 | 46,568 | +0.10(+0.61%) |
Oct 29, 2018 | 16.45 | 16.63 | 16.38 | 16.49 | 177,432 | +0.13(+0.82%) |
Oct 26, 2018 | 16.60 | 16.60 | 16.30 | 16.36 | 116,307 | -0.24(-1.42%) |
Oct 25, 2018 | 16.60 | 16.66 | 16.52 | 16.60 | 116,900 | +0.00(+0.00%) |
Oct 24, 2018 | 16.72 | 16.77 | 16.59 | 16.60 | 84,895 | -0.13(-0.81%) |
Oct 23, 2018 | 16.71 | 16.80 | 16.61 | 16.73 | 193,339 | -0.09(-0.52%) |
Oct 22, 2018 | 16.88 | 16.94 | 16.81 | 16.82 | 127,906 | -0.06(-0.37%) |
Oct 19, 2018 | 16.82 | 16.96 | 16.82 | 16.88 | 113,043 | +0.08(+0.45%) |
Oct 18, 2018 | 16.85 | 16.93 | 16.74 | 16.80 | 118,361 | -0.05(-0.28%) |
Oct 17, 2018 | 16.89 | 16.94 | 16.79 | 16.85 | 194,964 | -0.03(-0.16%) |
Oct 16, 2018 | 16.66 | 16.93 | 16.61 | 16.88 | 517,352 | +0.24(+1.42%) |
Oct 15, 2018 | 16.58 | 16.72 | 16.56 | 16.64 | 152,566 | +0.10(+0.61%) |
Oct 12, 2018 | 16.66 | 16.66 | 16.43 | 16.54 | 187,218 | -0.03(-0.16%) |
Oct 11, 2018 | 16.84 | 16.87 | 16.52 | 16.57 | 270,572 | -0.32(-1.92%) |
Oct 10, 2018 | 17.05 | 17.12 | 16.85 | 16.89 | 111,424 | -0.17(-0.99%) |
Oct 09, 2018 | 17.09 | 17.17 | 17.04 | 17.06 | 49,908 | -0.01(-0.08%) |
Oct 08, 2018 | 16.94 | 17.09 | 16.94 | 17.07 | 424,148 | +0.12(+0.72%) |
Oct 05, 2018 | 16.89 | 16.96 | 16.89 | 16.95 | 108,147 | +0.07(+0.44%) |
Oct 04, 2018 | 16.93 | 16.93 | 16.82 | 16.88 | 110,662 | -0.07(-0.40%) |
Oct 03, 2018 | 16.99 | 17.04 | 16.89 | 16.95 | 68,503 | -0.02(-0.14%) |
Oct 02, 2018 | 16.94 | 16.98 | 16.89 | 16.97 | 139,064 | +0.03(+0.16%) |
Oct 01, 2018 | 16.98 | 16.98 | 16.88 | 16.94 | 146,084 | +0.01(+0.04%) |
Sep 28, 2018 | 16.91 | 16.97 | 16.90 | 16.94 | 158,100 | +0.03(+0.16%) |
Sep 27, 2018 | 16.89 | 16.99 | 16.83 | 16.91 | 67,841 | +0.04(+0.24%) |
Sep 26, 2018 | 16.93 | 16.98 | 16.87 | 16.87 | 83,238 | -0.06(-0.38%) |
Sep 25, 2018 | 17.03 | 17.03 | 16.92 | 16.93 | 64,075 | -0.08(-0.45%) |
Sep 24, 2018 | 17.10 | 17.12 | 16.98 | 17.01 | 68,915 | -0.09(-0.51%) |
Sep 21, 2018 | 17.10 | 17.14 | 17.05 | 17.10 | 148,554 | +0.05(+0.32%) |
Sep 20, 2018 | 16.98 | 17.07 | 16.94 | 17.04 | 70,751 | +0.07(+0.44%) |
Sep 19, 2018 | 17.06 | 17.06 | 16.94 | 16.97 | 65,094 | -0.08(-0.48%) |
Sep 18, 2018 | 17.05 | 17.08 | 17.00 | 17.05 | 52,286 | -0.02(-0.12%) |
Sep 17, 2018 | 17.04 | 17.07 | 17.01 | 17.07 | 54,689 | +0.03(+0.16%) |
Sep 14, 2018 | 17.08 | 17.08 | 16.95 | 17.04 | 65,477 | -0.02(-0.12%) |
Sep 13, 2018 | 17.04 | 17.06 | 17.00 | 17.06 | 73,919 | +0.01(+0.08%) |
Sep 12, 2018 | 17.02 | 17.06 | 16.96 | 17.05 | 82,689 | +0.05(+0.32%) |
Sep 11, 2018 | 16.97 | 17.01 | 16.94 | 17.00 | 91,417 | +0.02(+0.12%) |
Sep 10, 2018 | 16.97 | 17.06 | 16.96 | 16.98 | 64,281 | +0.01(+0.08%) |
Sep 07, 2018 | 16.98 | 17.00 | 16.94 | 16.96 | 104,554 | -0.04(-0.24%) |
Sep 06, 2018 | 16.98 | 17.03 | 16.94 | 17.00 | 46,230 | +0.10(+0.62%) |
Sep 05, 2018 | 16.83 | 16.91 | 16.77 | 16.90 | 165,894 | +0.07(+0.40%) |