Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.49 | 16.52 | 16.47 | 16.52 | 62,406 | +0.01(+0.08%) |
Nov 29, 2018 | 16.46 | 16.50 | 16.46 | 16.50 | 37,193 | +0.06(+0.39%) |
Nov 28, 2018 | 16.45 | 16.49 | 16.36 | 16.44 | 53,976 | +0.02(+0.12%) |
Nov 27, 2018 | 16.42 | 16.45 | 16.37 | 16.42 | 30,648 | +0.00(+0.00%) |
Nov 26, 2018 | 16.45 | 16.46 | 16.37 | 16.42 | 32,676 | -0.01(-0.04%) |
Nov 23, 2018 | 16.45 | 16.46 | 16.41 | 16.43 | 11,487 | -0.03(-0.20%) |
Nov 21, 2018 | 16.46 | 16.46 | 16.46 | 0 | +0.06(+0.39%) | |
Nov 20, 2018 | 16.46 | 16.46 | 16.34 | 16.39 | 30,791 | -0.02(-0.12%) |
Nov 19, 2018 | 16.41 | 16.46 | 16.41 | 16.41 | 17,368 | -0.05(-0.27%) |
Nov 16, 2018 | 16.39 | 16.47 | 16.39 | 16.46 | 5,433 | +0.03(+0.16%) |
Nov 15, 2018 | 16.44 | 16.46 | 16.39 | 16.43 | 24,956 | -0.03(-0.16%) |
Nov 14, 2018 | 16.46 | 16.53 | 16.45 | 16.46 | 23,251 | +0.00(+0.00%) |
Nov 13, 2018 | 16.43 | 16.46 | 16.42 | 16.46 | 17,060 | +0.03(+0.20%) |
Nov 12, 2018 | 16.45 | 16.45 | 16.40 | 16.43 | 10,860 | +0.02(+0.12%) |
Nov 09, 2018 | 16.48 | 16.48 | 16.36 | 16.41 | 44,709 | -0.01(-0.09%) |
Nov 08, 2018 | 16.46 | 16.46 | 16.39 | 16.42 | 5,492 | +0.02(+0.13%) |
Nov 07, 2018 | 16.36 | 16.44 | 16.36 | 16.40 | 23,348 | +0.05(+0.28%) |
Nov 06, 2018 | 16.41 | 16.43 | 16.36 | 16.36 | 47,233 | +0.02(+0.12%) |
Nov 05, 2018 | 16.41 | 16.41 | 16.34 | 16.34 | 10,256 | +0.00(+0.00%) |
Nov 02, 2018 | 16.41 | 16.43 | 16.34 | 16.34 | 16,610 | -0.08(-0.47%) |
Nov 01, 2018 | 16.29 | 16.43 | 16.28 | 16.41 | 26,645 | +0.12(+0.71%) |
Oct 31, 2018 | 16.30 | 16.32 | 16.24 | 16.30 | 96,577 | +0.00(+0.00%) |
Oct 30, 2018 | 16.25 | 16.35 | 16.25 | 16.30 | 28,525 | +0.03(+0.20%) |
Oct 29, 2018 | 16.29 | 16.37 | 16.25 | 16.27 | 94,461 | +0.02(+0.12%) |
Oct 26, 2018 | 16.24 | 16.28 | 16.21 | 16.25 | 50,142 | -0.02(-0.12%) |
Oct 25, 2018 | 16.24 | 16.30 | 16.24 | 16.27 | 60,923 | +0.02(+0.12%) |
Oct 24, 2018 | 16.33 | 16.39 | 16.23 | 16.25 | 148,111 | -0.06(-0.40%) |
Oct 23, 2018 | 16.30 | 16.34 | 16.30 | 16.31 | 106,050 | +0.00(+0.00%) |
Oct 22, 2018 | 16.32 | 16.36 | 16.23 | 16.31 | 305,642 | -0.06(-0.40%) |
Oct 19, 2018 | 16.39 | 16.39 | 16.25 | 16.37 | 76,843 | +0.12(+0.75%) |
Oct 18, 2018 | 16.33 | 16.33 | 16.25 | 16.25 | 364,920 | -0.06(-0.39%) |
Oct 17, 2018 | 16.32 | 16.34 | 16.30 | 16.32 | 44,241 | +0.01(+0.04%) |
Oct 16, 2018 | 16.34 | 16.37 | 16.30 | 16.31 | 170,457 | +0.00(+0.00%) |
Oct 15, 2018 | 16.43 | 16.43 | 16.27 | 16.31 | 76,354 | -0.10(-0.63%) |
Oct 12, 2018 | 16.41 | 16.41 | 16.31 | 16.41 | 20,646 | +0.08(+0.51%) |
Oct 11, 2018 | 16.48 | 16.48 | 16.33 | 16.33 | 40,014 | -0.12(-0.74%) |
Oct 10, 2018 | 16.40 | 16.45 | 16.39 | 16.45 | 31,294 | +0.00(+0.00%) |
Oct 09, 2018 | 16.49 | 16.51 | 16.39 | 16.45 | 56,932 | -0.04(-0.23%) |
Oct 08, 2018 | 16.49 | 16.49 | 16.43 | 16.49 | 16,730 | +0.02(+0.12%) |
Oct 05, 2018 | 16.54 | 16.62 | 16.43 | 16.47 | 29,806 | -0.15(-0.89%) |
Oct 04, 2018 | 16.59 | 16.62 | 16.49 | 16.62 | 32,174 | +0.00(+0.00%) |
Oct 03, 2018 | 16.77 | 16.77 | 16.57 | 16.62 | 27,837 | -0.10(-0.58%) |
Oct 02, 2018 | 16.73 | 16.81 | 16.62 | 16.72 | 48,060 | -0.08(-0.46%) |
Oct 01, 2018 | 16.85 | 16.85 | 16.73 | 16.79 | 13,321 | +0.06(+0.35%) |
Sep 28, 2018 | 16.94 | 16.94 | 16.74 | 16.74 | 128,538 | -0.01(-0.05%) |
Sep 27, 2018 | 16.79 | 16.86 | 16.74 | 16.74 | 17,103 | -0.04(-0.26%) |
Sep 26, 2018 | 16.80 | 16.80 | 16.74 | 16.79 | 88,482 | +0.03(+0.15%) |
Sep 25, 2018 | 16.74 | 16.79 | 16.74 | 16.76 | 71,991 | +0.03(+0.15%) |
Sep 24, 2018 | 16.78 | 16.80 | 16.74 | 16.74 | 5,551 | -0.06(-0.38%) |
Sep 21, 2018 | 16.78 | 16.80 | 16.74 | 16.80 | 16,732 | +0.07(+0.42%) |
Sep 20, 2018 | 16.79 | 16.79 | 16.69 | 16.73 | 23,908 | -0.03(-0.15%) |
Sep 19, 2018 | 16.90 | 16.90 | 16.72 | 16.76 | 48,408 | -0.13(-0.75%) |
Sep 18, 2018 | 16.76 | 16.90 | 16.69 | 16.88 | 106,541 | +0.13(+0.76%) |
Sep 17, 2018 | 16.66 | 16.76 | 16.61 | 16.76 | 115,485 | +0.09(+0.57%) |
Sep 14, 2018 | 16.59 | 16.66 | 16.56 | 16.66 | 216,573 | -0.03(-0.19%) |
Sep 13, 2018 | 16.65 | 16.69 | 16.60 | 16.69 | 60,866 | +0.04(+0.23%) |
Sep 12, 2018 | 16.61 | 16.65 | 16.60 | 16.65 | 13,065 | +0.06(+0.34%) |
Sep 11, 2018 | 16.66 | 16.66 | 16.59 | 16.60 | 23,109 | -0.06(-0.34%) |
Sep 10, 2018 | 16.63 | 16.67 | 16.63 | 16.65 | 3,621 | -0.03(-0.19%) |
Sep 07, 2018 | 16.72 | 16.72 | 16.60 | 16.69 | 15,153 | +0.05(+0.30%) |
Sep 06, 2018 | 16.71 | 16.76 | 16.61 | 16.64 | 30,962 | -0.06(-0.38%) |
Sep 05, 2018 | 16.63 | 16.70 | 16.61 | 16.70 | 18,907 | +0.04(+0.23%) |