Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.91 | 16.05 | 15.80 | 15.93 | 1,042,945 | -0.02(-0.11%) |
Nov 29, 2018 | 15.85 | 16.08 | 15.80 | 15.95 | 1,124,465 | +0.03(+0.16%) |
Nov 28, 2018 | 15.78 | 16.03 | 15.58 | 15.92 | 2,076,280 | +0.16(+0.99%) |
Nov 27, 2018 | 16.12 | 16.26 | 15.76 | 15.77 | 1,189,702 | -0.45(-2.78%) |
Nov 26, 2018 | 15.96 | 16.26 | 15.89 | 16.22 | 876,829 | +0.40(+2.52%) |
Nov 23, 2018 | 15.80 | 15.98 | 15.76 | 15.82 | 454,946 | -0.13(-0.80%) |
Nov 21, 2018 | 15.95 | 15.95 | 15.95 | 0 | +0.13(+0.82%) | |
Nov 20, 2018 | 16.13 | 16.16 | 15.64 | 15.82 | 1,420,012 | -0.51(-3.13%) |
Nov 19, 2018 | 16.74 | 16.74 | 15.95 | 16.33 | 1,308,223 | -0.38(-2.28%) |
Nov 16, 2018 | 16.73 | 16.82 | 16.46 | 16.71 | 1,075,777 | -0.14(-0.82%) |
Nov 15, 2018 | 16.54 | 16.98 | 16.42 | 16.85 | 1,278,786 | +0.19(+1.14%) |
Nov 14, 2018 | 17.11 | 17.14 | 16.38 | 16.66 | 1,393,332 | -0.31(-1.84%) |
Nov 13, 2018 | 16.97 | 17.37 | 16.92 | 16.97 | 1,831,985 | +0.10(+0.56%) |
Nov 12, 2018 | 16.79 | 17.20 | 16.70 | 16.87 | 1,229,888 | +0.05(+0.31%) |
Nov 09, 2018 | 17.31 | 17.47 | 16.70 | 16.82 | 1,580,456 | -0.49(-2.85%) |
Nov 08, 2018 | 16.92 | 17.32 | 16.88 | 17.31 | 989,823 | +0.37(+2.20%) |
Nov 07, 2018 | 16.86 | 16.96 | 16.58 | 16.94 | 917,978 | +0.13(+0.77%) |
Nov 06, 2018 | 16.52 | 16.92 | 16.51 | 16.81 | 844,659 | +0.33(+2.00%) |
Nov 05, 2018 | 16.41 | 16.82 | 16.28 | 16.48 | 1,222,502 | +0.05(+0.32%) |
Nov 02, 2018 | 16.85 | 16.95 | 16.27 | 16.43 | 1,307,036 | -0.29(-1.71%) |
Nov 01, 2018 | 16.76 | 16.97 | 16.43 | 16.72 | 1,643,438 | +0.10(+0.63%) |
Oct 31, 2018 | 16.12 | 16.88 | 16.07 | 16.61 | 1,709,603 | +0.74(+4.64%) |
Oct 30, 2018 | 15.63 | 15.90 | 15.46 | 15.88 | 1,009,011 | +0.26(+1.66%) |
Oct 29, 2018 | 15.52 | 15.90 | 15.44 | 15.62 | 1,231,663 | +0.30(+1.98%) |
Oct 26, 2018 | 15.42 | 15.50 | 15.03 | 15.31 | 1,071,734 | -0.23(-1.45%) |
Oct 25, 2018 | 15.20 | 15.64 | 15.16 | 15.54 | 1,381,468 | +0.37(+2.45%) |
Oct 24, 2018 | 15.95 | 15.99 | 15.14 | 15.17 | 1,775,626 | -0.84(-5.25%) |
Oct 23, 2018 | 16.06 | 16.21 | 15.87 | 16.01 | 954,040 | -0.29(-1.81%) |
Oct 22, 2018 | 16.40 | 16.62 | 16.28 | 16.30 | 678,835 | -0.07(-0.42%) |
Oct 19, 2018 | 16.53 | 16.75 | 16.29 | 16.37 | 766,779 | -0.22(-1.30%) |
Oct 18, 2018 | 16.99 | 17.09 | 16.49 | 16.59 | 1,279,334 | -0.47(-2.74%) |
Oct 17, 2018 | 16.89 | 17.13 | 16.72 | 17.05 | 1,730,270 | +0.25(+1.49%) |
Oct 16, 2018 | 16.45 | 16.84 | 16.29 | 16.80 | 1,269,745 | +0.48(+2.97%) |
Oct 15, 2018 | 16.36 | 16.43 | 16.20 | 16.32 | 914,494 | -0.03(-0.21%) |
Oct 12, 2018 | 16.53 | 16.60 | 16.02 | 16.35 | 1,453,045 | +0.16(+0.96%) |
Oct 11, 2018 | 16.75 | 16.75 | 16.18 | 16.20 | 1,537,811 | -0.57(-3.41%) |
Oct 10, 2018 | 17.28 | 17.37 | 16.76 | 16.77 | 1,352,281 | -0.56(-3.25%) |
Oct 09, 2018 | 17.07 | 17.38 | 16.98 | 17.33 | 1,718,769 | +0.20(+1.16%) |
Oct 08, 2018 | 17.19 | 17.20 | 16.90 | 17.13 | 1,035,841 | +0.06(+0.35%) |
Oct 05, 2018 | 17.53 | 17.54 | 17.07 | 17.07 | 979,786 | -0.39(-2.23%) |
Oct 04, 2018 | 17.58 | 17.69 | 17.38 | 17.46 | 1,160,790 | -0.14(-0.79%) |
Oct 03, 2018 | 17.53 | 17.67 | 17.32 | 17.60 | 890,892 | +0.16(+0.89%) |
Oct 02, 2018 | 17.56 | 17.76 | 17.36 | 17.44 | 1,187,163 | -0.10(-0.59%) |
Oct 01, 2018 | 18.00 | 18.11 | 17.46 | 17.55 | 1,359,168 | -0.35(-1.94%) |
Sep 28, 2018 | 17.49 | 18.04 | 17.49 | 17.89 | 2,146,357 | +0.39(+2.23%) |
Sep 27, 2018 | 17.50 | 17.76 | 17.35 | 17.50 | 1,329,779 | +0.07(+0.40%) |
Sep 26, 2018 | 17.49 | 17.67 | 17.22 | 17.44 | 1,267,015 | -0.02(-0.10%) |
Sep 25, 2018 | 17.58 | 17.58 | 17.42 | 17.45 | 1,124,313 | -0.08(-0.44%) |
Sep 24, 2018 | 17.66 | 17.76 | 17.42 | 17.53 | 1,082,843 | -0.19(-1.08%) |
Sep 21, 2018 | 17.63 | 17.74 | 17.53 | 17.72 | 4,061,457 | +0.14(+0.79%) |
Sep 20, 2018 | 17.66 | 17.79 | 17.56 | 17.58 | 1,102,661 | -0.02(-0.10%) |
Sep 19, 2018 | 17.41 | 17.63 | 17.38 | 17.60 | 1,679,882 | +0.16(+0.94%) |
Sep 18, 2018 | 17.60 | 17.60 | 17.42 | 17.44 | 1,216,705 | -0.12(-0.69%) |
Sep 17, 2018 | 17.89 | 17.89 | 17.50 | 17.56 | 1,132,444 | -0.29(-1.65%) |
Sep 14, 2018 | 17.74 | 17.92 | 17.66 | 17.85 | 910,362 | +0.15(+0.83%) |
Sep 13, 2018 | 17.82 | 17.82 | 17.63 | 17.70 | 887,262 | -0.05(-0.29%) |
Sep 12, 2018 | 17.83 | 17.91 | 17.66 | 17.76 | 975,906 | -0.11(-0.63%) |
Sep 11, 2018 | 17.90 | 18.02 | 17.83 | 17.87 | 829,553 | -0.05(-0.29%) |
Sep 10, 2018 | 17.83 | 17.99 | 17.77 | 17.92 | 1,008,225 | +0.17(+0.98%) |
Sep 07, 2018 | 17.82 | 17.89 | 17.69 | 17.75 | 873,282 | +0.00(+0.00%) |
Sep 06, 2018 | 17.72 | 17.94 | 17.63 | 17.75 | 632,404 | -0.03(-0.20%) |
Sep 05, 2018 | 17.69 | 18.24 | 17.69 | 17.78 | 1,307,128 | +0.10(+0.54%) |