Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.15 | 17.43 | 17.13 | 17.26 | 2,715,309 | +0.15(+0.90%) |
Nov 29, 2018 | 16.99 | 17.14 | 16.89 | 17.10 | 1,050,226 | +0.07(+0.43%) |
Nov 28, 2018 | 17.01 | 17.08 | 16.70 | 17.03 | 1,555,402 | -0.01(-0.09%) |
Nov 27, 2018 | 17.07 | 17.37 | 17.03 | 17.05 | 2,452,107 | -0.02(-0.13%) |
Nov 26, 2018 | 16.99 | 17.08 | 16.86 | 17.07 | 1,850,130 | +0.12(+0.69%) |
Nov 23, 2018 | 16.93 | 17.09 | 16.77 | 16.95 | 398,258 | -0.01(-0.09%) |
Nov 21, 2018 | 16.96 | 16.96 | 16.96 | 0 | -0.01(-0.09%) | |
Nov 20, 2018 | 17.18 | 17.32 | 16.96 | 16.98 | 1,416,154 | -0.26(-1.48%) |
Nov 19, 2018 | 17.16 | 17.33 | 17.07 | 17.23 | 932,313 | +0.04(+0.21%) |
Nov 16, 2018 | 16.99 | 17.27 | 16.83 | 17.20 | 1,169,283 | +0.11(+0.64%) |
Nov 15, 2018 | 17.19 | 17.19 | 16.83 | 17.09 | 1,281,050 | -0.17(-0.97%) |
Nov 14, 2018 | 17.59 | 17.62 | 17.24 | 17.26 | 1,008,655 | -0.28(-1.58%) |
Nov 13, 2018 | 17.42 | 17.59 | 17.22 | 17.53 | 1,275,311 | +0.15(+0.84%) |
Nov 12, 2018 | 17.34 | 17.54 | 17.28 | 17.39 | 1,260,115 | +0.15(+0.85%) |
Nov 09, 2018 | 17.29 | 17.50 | 17.15 | 17.24 | 1,390,614 | -0.04(-0.25%) |
Nov 08, 2018 | 17.18 | 17.29 | 16.98 | 17.29 | 791,200 | +0.09(+0.51%) |
Nov 07, 2018 | 16.86 | 17.22 | 16.86 | 17.20 | 1,698,006 | +0.39(+2.34%) |
Nov 06, 2018 | 16.82 | 16.86 | 16.65 | 16.80 | 1,011,178 | +0.01(+0.09%) |
Nov 05, 2018 | 16.88 | 16.96 | 16.64 | 16.79 | 1,921,965 | -0.10(-0.60%) |
Nov 02, 2018 | 16.67 | 16.89 | 16.32 | 16.89 | 2,847,011 | +0.50(+3.07%) |
Nov 01, 2018 | 16.39 | 16.48 | 16.20 | 16.39 | 1,856,835 | +0.15(+0.90%) |
Oct 31, 2018 | 16.75 | 16.75 | 16.23 | 16.24 | 9,572,883 | -0.51(-3.05%) |
Oct 30, 2018 | 16.23 | 16.78 | 16.13 | 16.75 | 2,724,373 | +0.58(+3.56%) |
Oct 29, 2018 | 15.77 | 16.26 | 15.77 | 16.18 | 2,365,524 | +0.52(+3.30%) |
Oct 26, 2018 | 15.93 | 15.93 | 15.54 | 15.66 | 1,810,153 | -0.25(-1.58%) |
Oct 25, 2018 | 15.42 | 16.04 | 15.22 | 15.91 | 2,053,777 | +0.47(+3.02%) |
Oct 24, 2018 | 15.55 | 15.59 | 15.39 | 15.44 | 1,503,621 | -0.09(-0.60%) |
Oct 23, 2018 | 15.46 | 15.62 | 15.32 | 15.54 | 1,453,125 | +0.03(+0.19%) |
Oct 22, 2018 | 15.80 | 16.00 | 15.47 | 15.51 | 1,299,209 | -0.29(-1.86%) |
Oct 19, 2018 | 15.62 | 15.87 | 15.54 | 15.80 | 834,009 | +0.23(+1.48%) |
Oct 18, 2018 | 15.56 | 15.75 | 15.54 | 15.57 | 783,160 | +0.00(+0.00%) |
Oct 17, 2018 | 15.63 | 15.72 | 15.46 | 15.57 | 1,203,833 | -0.09(-0.60%) |
Oct 16, 2018 | 15.44 | 15.78 | 15.32 | 15.67 | 1,215,460 | +0.21(+1.35%) |
Oct 15, 2018 | 15.35 | 15.58 | 15.31 | 15.46 | 1,172,178 | +0.09(+0.56%) |
Oct 12, 2018 | 15.76 | 15.76 | 15.34 | 15.37 | 2,232,378 | -0.25(-1.61%) |
Oct 11, 2018 | 15.61 | 15.90 | 15.50 | 15.62 | 3,596,493 | +0.01(+0.09%) |
Oct 10, 2018 | 15.60 | 15.85 | 15.50 | 15.61 | 2,556,823 | -0.07(-0.46%) |
Oct 09, 2018 | 15.80 | 15.88 | 15.59 | 15.68 | 1,159,959 | -0.13(-0.82%) |
Oct 08, 2018 | 15.53 | 15.90 | 15.50 | 15.81 | 1,622,571 | +0.31(+1.99%) |
Oct 05, 2018 | 15.29 | 15.68 | 15.24 | 15.50 | 1,737,346 | +0.24(+1.55%) |
Oct 04, 2018 | 15.64 | 15.68 | 15.22 | 15.26 | 3,168,606 | -0.45(-2.83%) |
Oct 03, 2018 | 15.85 | 15.94 | 15.59 | 15.71 | 2,901,394 | -0.14(-0.91%) |
Oct 02, 2018 | 15.98 | 16.03 | 15.77 | 15.85 | 2,012,942 | -0.13(-0.81%) |
Oct 01, 2018 | 16.44 | 16.44 | 15.96 | 15.98 | 2,886,653 | -0.45(-2.75%) |
Sep 28, 2018 | 16.17 | 16.45 | 16.13 | 16.44 | 1,704,492 | +0.27(+1.69%) |
Sep 27, 2018 | 16.27 | 16.32 | 16.10 | 16.16 | 1,307,863 | -0.10(-0.62%) |
Sep 26, 2018 | 16.34 | 16.50 | 16.25 | 16.26 | 1,939,499 | -0.07(-0.44%) |
Sep 25, 2018 | 16.11 | 16.38 | 16.08 | 16.34 | 1,802,858 | +0.25(+1.56%) |
Sep 24, 2018 | 16.52 | 16.59 | 15.88 | 16.08 | 3,761,465 | -0.49(-2.95%) |
Sep 21, 2018 | 16.41 | 16.62 | 16.37 | 16.57 | 2,896,273 | +0.15(+0.92%) |
Sep 20, 2018 | 16.11 | 16.48 | 15.96 | 16.42 | 2,070,227 | +0.32(+1.96%) |
Sep 19, 2018 | 16.53 | 16.56 | 16.05 | 16.11 | 2,103,178 | -0.45(-2.69%) |
Sep 18, 2018 | 16.60 | 16.67 | 16.39 | 16.55 | 2,796,506 | -0.04(-0.22%) |
Sep 17, 2018 | 16.41 | 16.67 | 16.37 | 16.59 | 2,504,930 | +0.22(+1.36%) |
Sep 14, 2018 | 16.37 | 16.39 | 16.03 | 16.36 | 3,128,754 | -0.01(-0.04%) |
Sep 13, 2018 | 16.34 | 16.44 | 16.21 | 16.37 | 1,773,494 | +0.06(+0.35%) |
Sep 12, 2018 | 16.52 | 16.57 | 16.23 | 16.31 | 2,029,921 | -0.20(-1.22%) |
Sep 11, 2018 | 16.59 | 16.69 | 16.45 | 16.51 | 1,685,037 | -0.13(-0.78%) |
Sep 10, 2018 | 16.71 | 16.78 | 16.59 | 16.64 | 1,136,005 | -0.01(-0.09%) |
Sep 07, 2018 | 16.90 | 16.94 | 16.60 | 16.66 | 976,978 | -0.32(-1.86%) |
Sep 06, 2018 | 16.95 | 17.15 | 16.93 | 16.97 | 871,009 | +0.07(+0.42%) |
Sep 05, 2018 | 16.84 | 17.10 | 16.72 | 16.90 | 1,067,397 | +0.06(+0.38%) |