Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.62 | 15.66 | 15.58 | 15.66 | 58,976 | +0.00(+0.00%) |
Nov 29, 2018 | 15.64 | 15.66 | 15.53 | 15.66 | 28,845 | +0.04(+0.25%) |
Nov 28, 2018 | 15.57 | 15.67 | 15.40 | 15.62 | 18,821 | +0.24(+1.55%) |
Nov 27, 2018 | 15.38 | 15.40 | 15.34 | 15.38 | 34,820 | +0.01(+0.09%) |
Nov 26, 2018 | 15.42 | 15.52 | 15.37 | 15.37 | 22,458 | +0.11(+0.70%) |
Nov 23, 2018 | 15.26 | 15.26 | 15.26 | 15.26 | 5,164 | -0.04(-0.25%) |
Nov 21, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.22(+1.48%) | |
Nov 20, 2018 | 15.23 | 15.23 | 15.01 | 15.07 | 27,850 | -0.52(-3.35%) |
Nov 19, 2018 | 15.73 | 15.73 | 15.60 | 15.60 | 17,796 | -0.19(-1.23%) |
Nov 16, 2018 | 15.83 | 15.86 | 15.77 | 15.79 | 18,694 | -0.16(-1.03%) |
Nov 15, 2018 | 15.68 | 15.98 | 15.68 | 15.96 | 22,072 | +0.19(+1.18%) |
Nov 14, 2018 | 15.79 | 15.81 | 15.70 | 15.77 | 24,868 | +0.16(+1.00%) |
Nov 13, 2018 | 15.72 | 15.82 | 15.59 | 15.61 | 15,464 | -0.02(-0.14%) |
Nov 12, 2018 | 15.78 | 15.78 | 15.64 | 15.64 | 17,164 | -0.23(-1.46%) |
Nov 09, 2018 | 15.91 | 15.92 | 15.77 | 15.87 | 47,408 | -0.32(-1.97%) |
Nov 08, 2018 | 16.26 | 16.26 | 16.19 | 16.19 | 13,623 | -0.21(-1.27%) |
Nov 07, 2018 | 16.30 | 16.41 | 16.30 | 16.40 | 60,675 | +0.24(+1.47%) |
Nov 06, 2018 | 16.23 | 16.25 | 16.15 | 16.16 | 18,233 | -0.07(-0.42%) |
Nov 05, 2018 | 16.27 | 16.27 | 16.17 | 16.23 | 15,389 | -0.02(-0.12%) |
Nov 02, 2018 | 16.55 | 16.55 | 16.23 | 16.25 | 85,521 | -0.03(-0.18%) |
Nov 01, 2018 | 16.01 | 16.29 | 15.89 | 16.27 | 29,444 | +0.47(+2.96%) |
Oct 31, 2018 | 15.77 | 15.81 | 15.72 | 15.81 | 4,958 | +0.52(+3.40%) |
Oct 30, 2018 | 15.29 | 15.29 | 15.29 | 15.29 | 51,645 | +0.12(+0.77%) |
Oct 29, 2018 | 15.60 | 15.60 | 15.17 | 15.17 | 14,770 | -0.36(-2.31%) |
Oct 26, 2018 | 15.38 | 15.65 | 15.31 | 15.53 | 13,943 | -0.04(-0.25%) |
Oct 25, 2018 | 15.56 | 15.64 | 15.54 | 15.57 | 14,411 | +0.28(+1.84%) |
Oct 24, 2018 | 15.71 | 15.71 | 15.29 | 15.29 | 20,887 | -0.50(-3.19%) |
Oct 23, 2018 | 15.69 | 15.81 | 15.68 | 15.79 | 298,390 | -0.40(-2.45%) |
Oct 22, 2018 | 16.22 | 16.22 | 16.19 | 16.19 | 8,676 | +0.15(+0.94%) |
Oct 19, 2018 | 16.07 | 16.07 | 15.99 | 16.04 | 26,441 | +0.02(+0.15%) |
Oct 18, 2018 | 16.23 | 16.23 | 16.01 | 16.01 | 20,271 | -0.33(-2.01%) |
Oct 17, 2018 | 16.36 | 16.39 | 16.33 | 16.34 | 13,676 | -0.19(-1.17%) |
Oct 16, 2018 | 16.32 | 16.54 | 16.32 | 16.54 | 16,102 | +0.31(+1.92%) |
Oct 15, 2018 | 16.19 | 16.28 | 16.07 | 16.22 | 24,716 | -0.03(-0.19%) |
Oct 12, 2018 | 16.32 | 16.32 | 16.10 | 16.26 | 107,831 | +0.38(+2.38%) |
Oct 11, 2018 | 15.99 | 16.00 | 15.81 | 15.88 | 24,902 | -0.07(-0.43%) |
Oct 10, 2018 | 16.28 | 16.28 | 15.95 | 15.95 | 184,797 | -0.60(-3.63%) |
Oct 09, 2018 | 16.53 | 16.58 | 16.53 | 16.55 | 12,544 | -0.08(-0.47%) |
Oct 08, 2018 | 16.63 | 16.65 | 16.53 | 16.62 | 11,353 | -0.11(-0.64%) |
Oct 05, 2018 | 16.99 | 16.99 | 16.73 | 16.73 | 12,291 | -0.21(-1.26%) |
Oct 04, 2018 | 17.21 | 17.21 | 16.89 | 16.94 | 24,901 | -0.28(-1.63%) |
Oct 03, 2018 | 17.33 | 17.35 | 17.22 | 17.22 | 16,106 | -0.06(-0.34%) |
Oct 02, 2018 | 17.28 | 17.31 | 17.24 | 17.28 | 14,301 | -0.25(-1.44%) |
Oct 01, 2018 | 17.72 | 17.72 | 17.53 | 17.53 | 15,489 | -0.15(-0.82%) |
Sep 28, 2018 | 17.71 | 17.78 | 17.67 | 17.68 | 16,732 | -0.11(-0.60%) |
Sep 27, 2018 | 17.75 | 17.83 | 17.74 | 17.79 | 20,940 | -0.09(-0.49%) |
Sep 26, 2018 | 17.81 | 17.90 | 17.81 | 17.87 | 11,866 | +0.14(+0.76%) |
Sep 25, 2018 | 17.69 | 17.74 | 17.67 | 17.74 | 11,294 | +0.02(+0.14%) |
Sep 24, 2018 | 17.79 | 17.79 | 17.68 | 17.71 | 24,813 | -0.17(-0.95%) |
Sep 21, 2018 | 17.94 | 17.96 | 17.88 | 17.88 | 11,878 | +0.06(+0.33%) |
Sep 20, 2018 | 17.75 | 17.82 | 17.73 | 17.82 | 14,622 | +0.23(+1.32%) |
Sep 19, 2018 | 17.59 | 17.59 | 17.59 | 17.59 | 10,381 | +0.31(+1.79%) |
Sep 18, 2018 | 17.19 | 17.35 | 17.19 | 17.28 | 11,196 | +0.01(+0.06%) |
Sep 17, 2018 | 17.34 | 17.39 | 17.25 | 17.27 | 30,292 | -0.12(-0.67%) |
Sep 14, 2018 | 17.41 | 17.42 | 17.39 | 17.39 | 6,610 | +0.00(+0.00%) |
Sep 13, 2018 | 17.42 | 17.43 | 17.39 | 17.39 | 11,154 | +0.16(+0.96%) |
Sep 12, 2018 | 17.10 | 17.27 | 17.09 | 17.22 | 12,912 | +0.09(+0.50%) |
Sep 11, 2018 | 17.10 | 17.18 | 17.10 | 17.14 | 16,352 | +0.08(+0.45%) |
Sep 10, 2018 | 17.23 | 17.23 | 17.06 | 17.06 | 8,127 | -0.20(-1.17%) |
Sep 07, 2018 | 17.31 | 17.31 | 17.26 | 17.26 | 10,431 | +0.00(+0.00%) |
Sep 06, 2018 | 17.34 | 17.34 | 17.23 | 17.26 | 15,599 | +0.12(+0.68%) |
Sep 05, 2018 | 17.46 | 17.46 | 17.15 | 17.15 | 22,232 | -0.47(-2.69%) |