Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.06 | 16.11 | 15.81 | 15.83 | 11,600 | -0.10(-0.63%) |
Nov 29, 2018 | 15.78 | 16.15 | 15.78 | 15.93 | 12,873 | +0.04(+0.25%) |
Nov 28, 2018 | 15.76 | 16.04 | 15.66 | 15.89 | 169,282 | +0.37(+2.38%) |
Nov 27, 2018 | 15.55 | 15.64 | 15.49 | 15.52 | 156,382 | -0.25(-1.59%) |
Nov 26, 2018 | 15.86 | 16.09 | 15.70 | 15.77 | 9,489 | -0.03(-0.19%) |
Nov 23, 2018 | 15.70 | 15.84 | 15.60 | 15.80 | 14,000 | +0.14(+0.89%) |
Nov 21, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.35(+2.29%) | |
Nov 20, 2018 | 15.47 | 15.68 | 15.25 | 15.31 | 8,458 | -0.17(-1.10%) |
Nov 19, 2018 | 15.63 | 15.65 | 15.36 | 15.48 | 8,243 | -0.08(-0.51%) |
Nov 16, 2018 | 15.40 | 15.71 | 15.40 | 15.56 | 15,300 | +0.16(+1.04%) |
Nov 15, 2018 | 15.55 | 15.95 | 15.38 | 15.40 | 16,693 | -0.19(-1.22%) |
Nov 14, 2018 | 15.50 | 16.02 | 15.47 | 15.59 | 78,924 | +0.26(+1.70%) |
Nov 13, 2018 | 15.29 | 15.75 | 15.25 | 15.33 | 11,248 | -0.02(-0.13%) |
Nov 12, 2018 | 15.30 | 15.49 | 15.30 | 15.35 | 19,049 | +0.00(+0.00%) |
Nov 09, 2018 | 15.28 | 15.70 | 15.28 | 15.35 | 21,400 | -0.06(-0.39%) |
Nov 08, 2018 | 15.25 | 15.69 | 15.25 | 15.41 | 20,203 | +0.03(+0.20%) |
Nov 07, 2018 | 15.25 | 15.43 | 15.25 | 15.38 | 20,301 | +0.13(+0.85%) |
Nov 06, 2018 | 15.73 | 15.73 | 15.25 | 15.25 | 29,423 | -0.10(-0.65%) |
Nov 05, 2018 | 15.59 | 15.66 | 15.35 | 15.35 | 7,562 | -0.25(-1.60%) |
Nov 02, 2018 | 15.71 | 15.75 | 15.60 | 15.60 | 8,700 | -0.14(-0.89%) |
Nov 01, 2018 | 15.58 | 15.76 | 15.58 | 15.74 | 8,096 | +0.10(+0.64%) |
Oct 31, 2018 | 15.68 | 15.69 | 15.55 | 15.64 | 8,056 | +0.20(+1.30%) |
Oct 30, 2018 | 15.23 | 15.47 | 15.20 | 15.44 | 18,775 | +0.07(+0.46%) |
Oct 29, 2018 | 15.45 | 15.54 | 15.35 | 15.37 | 12,712 | -0.12(-0.77%) |
Oct 26, 2018 | 15.20 | 16.14 | 15.13 | 15.49 | 13,200 | -0.21(-1.34%) |
Oct 25, 2018 | 15.10 | 15.85 | 15.10 | 15.70 | 24,258 | -0.35(-2.18%) |
Oct 24, 2018 | 16.18 | 16.18 | 16.00 | 16.05 | 21,177 | -0.13(-0.80%) |
Oct 23, 2018 | 16.27 | 16.32 | 16.16 | 16.18 | 10,614 | -0.09(-0.55%) |
Oct 22, 2018 | 16.38 | 16.40 | 16.01 | 16.27 | 34,185 | -0.12(-0.73%) |
Oct 19, 2018 | 16.33 | 16.61 | 16.33 | 16.39 | 25,900 | -0.04(-0.24%) |
Oct 18, 2018 | 16.76 | 16.76 | 16.40 | 16.43 | 20,821 | -0.33(-1.97%) |
Oct 17, 2018 | 16.76 | 16.86 | 16.75 | 16.76 | 3,862 | -0.06(-0.36%) |
Oct 16, 2018 | 16.75 | 16.89 | 16.75 | 16.82 | 4,769 | -0.04(-0.24%) |
Oct 15, 2018 | 16.86 | 16.94 | 16.76 | 16.86 | 5,037 | +0.00(+0.00%) |
Oct 12, 2018 | 16.86 | 16.98 | 16.70 | 16.86 | 20,600 | +0.11(+0.66%) |
Oct 11, 2018 | 16.86 | 16.86 | 16.74 | 16.75 | 6,481 | -0.11(-0.65%) |
Oct 10, 2018 | 17.17 | 17.22 | 16.86 | 16.86 | 6,914 | -0.23(-1.35%) |
Oct 09, 2018 | 17.24 | 17.24 | 17.09 | 17.09 | 16,953 | -0.12(-0.70%) |
Oct 08, 2018 | 17.08 | 17.22 | 17.04 | 17.21 | 10,734 | +0.31(+1.83%) |
Oct 05, 2018 | 16.90 | 17.02 | 16.90 | 16.90 | 3,200 | +0.00(+0.00%) |
Oct 04, 2018 | 16.98 | 17.15 | 16.89 | 16.90 | 13,141 | -0.14(-0.82%) |
Oct 03, 2018 | 17.10 | 17.10 | 16.94 | 17.04 | 3,616 | -0.09(-0.53%) |
Oct 02, 2018 | 16.85 | 17.19 | 16.85 | 17.13 | 13,539 | +0.26(+1.54%) |
Oct 01, 2018 | 16.85 | 16.90 | 16.84 | 16.87 | 6,583 | +0.00(+0.00%) |
Sep 28, 2018 | 16.75 | 16.97 | 16.75 | 16.87 | 7,300 | +0.07(+0.42%) |
Sep 27, 2018 | 16.93 | 16.97 | 16.80 | 16.80 | 3,372 | -0.10(-0.59%) |
Sep 26, 2018 | 16.86 | 16.90 | 16.80 | 16.90 | 4,440 | +0.13(+0.78%) |
Sep 25, 2018 | 16.81 | 16.87 | 16.75 | 16.77 | 4,735 | -0.04(-0.24%) |
Sep 24, 2018 | 16.94 | 17.10 | 16.75 | 16.81 | 5,695 | -0.30(-1.75%) |
Sep 21, 2018 | 16.77 | 17.11 | 16.75 | 17.11 | 59,100 | +0.28(+1.66%) |
Sep 20, 2018 | 16.82 | 16.84 | 16.79 | 16.83 | 2,287 | +0.08(+0.48%) |
Sep 19, 2018 | 16.75 | 16.87 | 16.65 | 16.75 | 7,444 | -0.01(-0.06%) |
Sep 18, 2018 | 16.85 | 16.85 | 16.76 | 16.76 | 3,632 | +0.00(+0.00%) |
Sep 17, 2018 | 16.85 | 16.88 | 16.75 | 16.76 | 3,691 | +0.01(+0.06%) |
Sep 14, 2018 | 16.89 | 16.89 | 16.75 | 16.75 | 5,200 | +0.00(+0.00%) |
Sep 13, 2018 | 16.84 | 16.90 | 16.75 | 16.75 | 7,075 | -0.09(-0.53%) |
Sep 12, 2018 | 16.75 | 16.86 | 16.75 | 16.84 | 9,027 | +0.09(+0.54%) |
Sep 11, 2018 | 16.70 | 16.85 | 16.65 | 16.75 | 5,405 | -0.13(-0.77%) |
Sep 10, 2018 | 16.84 | 16.88 | 16.84 | 16.88 | 2,532 | +0.03(+0.18%) |
Sep 07, 2018 | 16.92 | 16.92 | 16.85 | 16.85 | 5,800 | -0.10(-0.59%) |
Sep 06, 2018 | 16.82 | 16.99 | 16.82 | 16.95 | 2,888 | +0.15(+0.89%) |
Sep 05, 2018 | 16.81 | 16.85 | 16.80 | 16.80 | 1,962 | -0.02(-0.12%) |