Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.32 | 15.65 | 15.32 | 15.64 | 1,719,742 | +0.30(+1.94%) |
Nov 29, 2018 | 15.51 | 15.60 | 15.30 | 15.34 | 850,518 | -0.21(-1.36%) |
Nov 28, 2018 | 15.27 | 15.61 | 15.22 | 15.55 | 943,321 | +0.29(+1.90%) |
Nov 27, 2018 | 15.25 | 15.34 | 15.16 | 15.26 | 1,149,113 | +0.01(+0.05%) |
Nov 26, 2018 | 15.41 | 15.46 | 15.20 | 15.26 | 1,019,166 | -0.06(-0.41%) |
Nov 23, 2018 | 15.43 | 15.51 | 15.23 | 15.32 | 451,704 | -0.16(-1.01%) |
Nov 21, 2018 | 15.48 | 15.48 | 15.48 | 0 | -0.13(-0.80%) | |
Nov 20, 2018 | 15.58 | 15.77 | 15.55 | 15.60 | 1,515,792 | -0.12(-0.75%) |
Nov 19, 2018 | 15.90 | 16.07 | 15.65 | 15.72 | 1,130,104 | -0.20(-1.28%) |
Nov 16, 2018 | 15.87 | 15.99 | 15.77 | 15.92 | 1,498,288 | -0.02(-0.15%) |
Nov 15, 2018 | 16.37 | 16.37 | 15.72 | 15.95 | 1,297,109 | -0.15(-0.93%) |
Nov 14, 2018 | 16.35 | 16.35 | 16.05 | 16.10 | 633,613 | -0.16(-0.97%) |
Nov 13, 2018 | 16.42 | 16.48 | 16.19 | 16.25 | 685,691 | -0.10(-0.62%) |
Nov 12, 2018 | 16.42 | 16.57 | 16.33 | 16.35 | 843,260 | -0.02(-0.14%) |
Nov 09, 2018 | 16.44 | 16.59 | 16.31 | 16.38 | 840,428 | -0.05(-0.33%) |
Nov 08, 2018 | 16.27 | 16.43 | 16.18 | 16.43 | 343,390 | +0.12(+0.72%) |
Nov 07, 2018 | 16.23 | 16.34 | 16.09 | 16.31 | 539,258 | +0.14(+0.87%) |
Nov 06, 2018 | 16.14 | 16.23 | 16.02 | 16.17 | 622,369 | +0.05(+0.29%) |
Nov 05, 2018 | 16.02 | 16.36 | 16.02 | 16.13 | 903,632 | +0.14(+0.88%) |
Nov 02, 2018 | 16.35 | 16.38 | 15.78 | 15.99 | 820,794 | -0.33(-2.02%) |
Nov 01, 2018 | 16.35 | 16.56 | 16.06 | 16.31 | 1,152,443 | +0.24(+1.51%) |
Oct 31, 2018 | 16.59 | 16.59 | 16.04 | 16.07 | 1,126,900 | -0.43(-2.61%) |
Oct 30, 2018 | 16.14 | 16.71 | 16.09 | 16.50 | 1,447,409 | +0.35(+2.14%) |
Oct 29, 2018 | 16.02 | 16.29 | 16.02 | 16.16 | 913,102 | +0.25(+1.58%) |
Oct 26, 2018 | 16.01 | 16.06 | 15.62 | 15.91 | 1,201,103 | -0.12(-0.73%) |
Oct 25, 2018 | 15.56 | 16.10 | 15.44 | 16.02 | 895,501 | +0.49(+3.18%) |
Oct 24, 2018 | 15.66 | 15.81 | 15.52 | 15.53 | 925,771 | -0.15(-0.95%) |
Oct 23, 2018 | 15.73 | 15.88 | 15.50 | 15.68 | 879,377 | -0.13(-0.84%) |
Oct 22, 2018 | 16.17 | 16.35 | 15.80 | 15.81 | 605,140 | -0.29(-1.80%) |
Oct 19, 2018 | 16.02 | 16.20 | 15.98 | 16.10 | 782,929 | +0.09(+0.54%) |
Oct 18, 2018 | 16.00 | 16.14 | 15.95 | 16.02 | 765,167 | -0.02(-0.15%) |
Oct 17, 2018 | 16.13 | 16.26 | 15.91 | 16.04 | 847,597 | -0.14(-0.87%) |
Oct 16, 2018 | 15.85 | 16.28 | 15.66 | 16.18 | 739,246 | +0.38(+2.38%) |
Oct 15, 2018 | 15.70 | 15.99 | 15.70 | 15.80 | 973,151 | +0.06(+0.40%) |
Oct 12, 2018 | 15.82 | 15.83 | 15.50 | 15.74 | 1,813,321 | +0.08(+0.50%) |
Oct 11, 2018 | 16.24 | 16.28 | 15.66 | 15.66 | 1,524,301 | -0.60(-3.67%) |
Oct 10, 2018 | 16.68 | 16.74 | 16.24 | 16.26 | 1,804,354 | -0.51(-3.04%) |
Oct 09, 2018 | 16.89 | 16.93 | 16.60 | 16.77 | 1,017,459 | -0.13(-0.74%) |
Oct 08, 2018 | 16.62 | 16.98 | 16.62 | 16.90 | 885,964 | +0.35(+2.09%) |
Oct 05, 2018 | 16.51 | 16.65 | 16.50 | 16.55 | 1,031,411 | +0.05(+0.28%) |
Oct 04, 2018 | 16.53 | 16.66 | 16.42 | 16.50 | 993,454 | -0.12(-0.71%) |
Oct 03, 2018 | 16.85 | 16.90 | 16.42 | 16.62 | 912,657 | -0.24(-1.40%) |
Oct 02, 2018 | 17.10 | 17.22 | 16.85 | 16.86 | 1,457,143 | -0.24(-1.42%) |
Oct 01, 2018 | 17.35 | 17.37 | 17.09 | 17.10 | 644,437 | -0.22(-1.27%) |
Sep 28, 2018 | 17.03 | 17.32 | 16.99 | 17.32 | 817,479 | +0.31(+1.84%) |
Sep 27, 2018 | 16.98 | 17.12 | 16.94 | 17.00 | 691,373 | +0.02(+0.14%) |
Sep 26, 2018 | 17.09 | 17.26 | 16.97 | 16.98 | 785,484 | -0.15(-0.87%) |
Sep 25, 2018 | 17.05 | 17.26 | 17.03 | 17.13 | 635,386 | +0.11(+0.65%) |
Sep 24, 2018 | 17.32 | 17.36 | 16.91 | 17.02 | 1,332,299 | -0.37(-2.12%) |
Sep 21, 2018 | 17.35 | 17.60 | 17.35 | 17.39 | 3,211,400 | -0.01(-0.04%) |
Sep 20, 2018 | 17.03 | 17.45 | 16.93 | 17.40 | 1,058,723 | +0.38(+2.21%) |
Sep 19, 2018 | 17.45 | 17.45 | 16.99 | 17.02 | 1,276,407 | -0.40(-2.30%) |
Sep 18, 2018 | 17.46 | 17.53 | 17.36 | 17.42 | 1,099,426 | -0.03(-0.18%) |
Sep 17, 2018 | 17.27 | 17.54 | 17.22 | 17.45 | 1,394,092 | +0.19(+1.09%) |
Sep 14, 2018 | 17.43 | 17.45 | 17.15 | 17.26 | 1,358,556 | -0.20(-1.12%) |
Sep 13, 2018 | 17.53 | 17.60 | 17.44 | 17.46 | 1,407,894 | +0.02(+0.09%) |
Sep 12, 2018 | 17.52 | 17.66 | 17.43 | 17.44 | 850,495 | -0.06(-0.35%) |
Sep 11, 2018 | 17.52 | 17.59 | 17.44 | 17.51 | 709,988 | -0.05(-0.31%) |
Sep 10, 2018 | 17.66 | 17.87 | 17.54 | 17.56 | 1,494,132 | +0.02(+0.13%) |
Sep 07, 2018 | 17.56 | 17.58 | 17.45 | 17.54 | 550,162 | -0.10(-0.57%) |
Sep 06, 2018 | 17.55 | 17.71 | 17.55 | 17.64 | 919,171 | +0.13(+0.75%) |
Sep 05, 2018 | 17.42 | 17.68 | 17.31 | 17.51 | 1,046,161 | +0.09(+0.54%) |