Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.39 | 16.56 | 16.33 | 16.47 | 243,743 | +0.04(+0.24%) |
Nov 29, 2018 | 16.53 | 16.56 | 16.20 | 16.43 | 240,694 | -0.11(-0.67%) |
Nov 28, 2018 | 16.21 | 16.57 | 15.90 | 16.54 | 293,474 | +0.34(+2.10%) |
Nov 27, 2018 | 16.19 | 16.34 | 15.90 | 16.20 | 323,754 | -0.10(-0.58%) |
Nov 26, 2018 | 16.39 | 16.57 | 15.93 | 16.30 | 534,688 | +0.07(+0.44%) |
Nov 23, 2018 | 16.07 | 16.70 | 16.07 | 16.23 | 351,990 | +0.08(+0.49%) |
Nov 21, 2018 | 16.15 | 16.15 | 16.15 | 0 | +0.63(+4.03%) | |
Nov 20, 2018 | 15.31 | 15.88 | 15.26 | 15.52 | 545,467 | +0.24(+1.56%) |
Nov 19, 2018 | 15.53 | 15.69 | 15.17 | 15.28 | 427,342 | -0.23(-1.48%) |
Nov 16, 2018 | 15.02 | 15.61 | 14.96 | 15.51 | 433,616 | +0.36(+2.35%) |
Nov 15, 2018 | 15.25 | 15.26 | 14.69 | 15.16 | 442,994 | -0.17(-1.09%) |
Nov 14, 2018 | 15.69 | 15.81 | 15.31 | 15.32 | 600,205 | -0.29(-1.88%) |
Nov 13, 2018 | 15.42 | 15.69 | 15.31 | 15.61 | 377,197 | +0.26(+1.70%) |
Nov 12, 2018 | 15.67 | 15.76 | 15.31 | 15.35 | 247,913 | -0.35(-2.22%) |
Nov 09, 2018 | 15.59 | 15.78 | 15.46 | 15.70 | 426,173 | +0.06(+0.35%) |
Nov 08, 2018 | 15.65 | 15.84 | 15.50 | 15.65 | 314,315 | -0.03(-0.20%) |
Nov 07, 2018 | 15.45 | 15.93 | 15.16 | 15.68 | 476,575 | +0.22(+1.44%) |
Nov 06, 2018 | 15.02 | 15.52 | 14.99 | 15.46 | 548,542 | +0.36(+2.42%) |
Nov 05, 2018 | 15.64 | 15.79 | 15.04 | 15.09 | 884,396 | -0.59(-3.79%) |
Nov 02, 2018 | 15.66 | 15.95 | 15.44 | 15.69 | 406,113 | +0.09(+0.56%) |
Nov 01, 2018 | 15.07 | 15.66 | 15.07 | 15.60 | 1,239,260 | +0.43(+2.82%) |
Oct 31, 2018 | 15.87 | 16.21 | 15.14 | 15.17 | 459,213 | -0.63(-3.96%) |
Oct 30, 2018 | 15.40 | 15.81 | 15.40 | 15.80 | 467,612 | +0.32(+2.10%) |
Oct 29, 2018 | 15.65 | 15.88 | 15.35 | 15.47 | 516,731 | -0.14(-0.91%) |
Oct 26, 2018 | 15.30 | 15.81 | 14.83 | 15.61 | 762,645 | -0.13(-0.81%) |
Oct 25, 2018 | 15.08 | 16.14 | 15.08 | 15.74 | 677,980 | +0.28(+1.79%) |
Oct 24, 2018 | 15.93 | 16.21 | 15.34 | 15.46 | 482,399 | -0.45(-2.84%) |
Oct 23, 2018 | 15.70 | 16.12 | 15.65 | 15.92 | 500,284 | +0.02(+0.10%) |
Oct 22, 2018 | 15.89 | 16.01 | 15.56 | 15.90 | 465,796 | +0.06(+0.35%) |
Oct 19, 2018 | 16.16 | 16.28 | 15.82 | 15.84 | 421,757 | -0.32(-2.01%) |
Oct 18, 2018 | 16.55 | 16.70 | 16.11 | 16.17 | 348,602 | -0.42(-2.53%) |
Oct 17, 2018 | 16.75 | 16.76 | 16.26 | 16.59 | 628,649 | -0.29(-1.74%) |
Oct 16, 2018 | 16.47 | 16.91 | 16.30 | 16.88 | 485,910 | +0.48(+2.95%) |
Oct 15, 2018 | 16.13 | 16.56 | 16.13 | 16.40 | 441,850 | +0.19(+1.17%) |
Oct 12, 2018 | 16.30 | 16.46 | 16.07 | 16.21 | 595,607 | -0.03(-0.20%) |
Oct 11, 2018 | 15.42 | 16.89 | 15.24 | 16.24 | 1,150,764 | +0.92(+6.00%) |
Oct 10, 2018 | 15.27 | 15.52 | 15.01 | 15.32 | 516,512 | +0.05(+0.31%) |
Oct 09, 2018 | 15.71 | 15.75 | 15.21 | 15.27 | 554,997 | -0.48(-3.02%) |
Oct 08, 2018 | 15.56 | 15.75 | 15.49 | 15.75 | 470,062 | +0.16(+1.06%) |
Oct 05, 2018 | 16.26 | 16.30 | 15.42 | 15.58 | 388,344 | -0.68(-4.15%) |
Oct 04, 2018 | 16.36 | 16.43 | 16.18 | 16.26 | 202,012 | -0.13(-0.81%) |
Oct 03, 2018 | 16.17 | 16.44 | 16.10 | 16.39 | 372,871 | +0.29(+1.80%) |
Oct 02, 2018 | 16.27 | 16.39 | 16.08 | 16.10 | 279,977 | -0.16(-1.01%) |
Oct 01, 2018 | 16.32 | 16.44 | 16.16 | 16.27 | 346,906 | -0.02(-0.14%) |
Sep 28, 2018 | 16.21 | 16.45 | 16.06 | 16.29 | 402,609 | +0.08(+0.48%) |
Sep 27, 2018 | 16.80 | 16.80 | 16.17 | 16.21 | 334,774 | -0.63(-3.73%) |
Sep 26, 2018 | 16.84 | 17.04 | 16.84 | 16.84 | 283,549 | +0.04(+0.23%) |
Sep 25, 2018 | 16.88 | 16.92 | 16.57 | 16.80 | 163,150 | +0.00(+0.00%) |
Sep 24, 2018 | 16.96 | 16.96 | 16.64 | 16.80 | 150,050 | -0.24(-1.38%) |
Sep 21, 2018 | 17.27 | 17.47 | 16.80 | 17.04 | 654,288 | -0.27(-1.59%) |
Sep 20, 2018 | 17.16 | 17.35 | 16.96 | 17.31 | 196,980 | +0.20(+1.15%) |
Sep 19, 2018 | 16.92 | 17.23 | 16.82 | 17.12 | 300,496 | +0.20(+1.16%) |
Sep 18, 2018 | 17.04 | 17.12 | 16.82 | 16.92 | 296,550 | -0.16(-0.92%) |
Sep 17, 2018 | 17.19 | 17.43 | 17.04 | 17.08 | 238,317 | -0.12(-0.69%) |
Sep 14, 2018 | 17.00 | 17.25 | 16.68 | 17.19 | 238,559 | +0.24(+1.39%) |
Sep 13, 2018 | 17.31 | 17.31 | 16.88 | 16.96 | 331,337 | -0.27(-1.59%) |
Sep 12, 2018 | 17.86 | 17.86 | 17.19 | 17.23 | 381,265 | -0.59(-3.30%) |
Sep 11, 2018 | 17.94 | 18.06 | 17.74 | 17.82 | 241,043 | -0.24(-1.30%) |
Sep 10, 2018 | 17.82 | 18.14 | 17.47 | 18.06 | 455,367 | +0.39(+2.22%) |
Sep 07, 2018 | 17.31 | 17.70 | 17.23 | 17.67 | 484,761 | +0.24(+1.35%) |
Sep 06, 2018 | 17.55 | 17.55 | 17.23 | 17.43 | 294,850 | -0.04(-0.22%) |
Sep 05, 2018 | 17.39 | 17.55 | 17.23 | 17.47 | 380,087 | +0.00(+0.00%) |