Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.23 | 17.34 | 16.83 | 17.19 | 363,682 | +0.00(+0.00%) |
Nov 29, 2018 | 17.19 | 17.38 | 16.84 | 17.19 | 316,939 | -0.11(-0.62%) |
Nov 28, 2018 | 16.70 | 17.30 | 16.58 | 17.29 | 335,721 | +0.64(+3.83%) |
Nov 27, 2018 | 16.76 | 16.85 | 16.50 | 16.66 | 323,196 | -0.17(-1.03%) |
Nov 26, 2018 | 16.95 | 17.04 | 16.59 | 16.83 | 334,279 | -0.01(-0.05%) |
Nov 23, 2018 | 16.67 | 16.90 | 16.51 | 16.84 | 156,691 | +0.13(+0.79%) |
Nov 21, 2018 | 16.70 | 16.70 | 16.70 | 0 | -0.18(-1.08%) | |
Nov 20, 2018 | 17.33 | 17.41 | 16.87 | 16.89 | 227,600 | -0.51(-2.95%) |
Nov 19, 2018 | 17.56 | 17.67 | 17.33 | 17.40 | 338,229 | -0.15(-0.85%) |
Nov 16, 2018 | 17.09 | 17.57 | 16.90 | 17.55 | 407,348 | +0.36(+2.12%) |
Nov 15, 2018 | 17.37 | 17.48 | 17.07 | 17.19 | 287,566 | -0.37(-2.12%) |
Nov 14, 2018 | 17.87 | 17.90 | 17.50 | 17.56 | 323,683 | -0.17(-0.98%) |
Nov 13, 2018 | 17.70 | 17.89 | 17.61 | 17.73 | 245,075 | +0.08(+0.47%) |
Nov 12, 2018 | 17.80 | 17.88 | 17.56 | 17.65 | 163,080 | -0.17(-0.93%) |
Nov 09, 2018 | 18.37 | 18.45 | 17.81 | 17.82 | 299,027 | -0.61(-3.33%) |
Nov 08, 2018 | 18.01 | 18.45 | 17.86 | 18.43 | 270,684 | +0.35(+1.93%) |
Nov 07, 2018 | 17.94 | 18.11 | 17.62 | 18.08 | 374,886 | +0.18(+1.02%) |
Nov 06, 2018 | 17.76 | 18.08 | 17.71 | 17.90 | 297,920 | +0.17(+0.98%) |
Nov 05, 2018 | 17.54 | 18.01 | 17.53 | 17.72 | 477,640 | +0.19(+1.09%) |
Nov 02, 2018 | 17.82 | 18.40 | 17.29 | 17.53 | 1,330,849 | +1.14(+6.98%) |
Nov 01, 2018 | 16.27 | 16.41 | 16.05 | 16.39 | 336,097 | +0.19(+1.18%) |
Oct 31, 2018 | 16.51 | 16.51 | 16.07 | 16.20 | 293,246 | -0.17(-1.06%) |
Oct 30, 2018 | 16.08 | 16.48 | 15.96 | 16.37 | 227,695 | +0.36(+2.28%) |
Oct 29, 2018 | 16.35 | 16.48 | 15.87 | 16.01 | 200,915 | -0.16(-0.97%) |
Oct 26, 2018 | 16.27 | 16.45 | 15.88 | 16.17 | 282,019 | -0.19(-1.17%) |
Oct 25, 2018 | 16.31 | 16.51 | 16.10 | 16.36 | 321,218 | +0.16(+0.97%) |
Oct 24, 2018 | 16.49 | 16.55 | 16.18 | 16.20 | 355,085 | -0.29(-1.76%) |
Oct 23, 2018 | 16.49 | 16.68 | 16.37 | 16.49 | 265,001 | -0.17(-1.04%) |
Oct 22, 2018 | 16.79 | 16.91 | 16.66 | 16.66 | 240,722 | -0.02(-0.15%) |
Oct 19, 2018 | 16.70 | 16.78 | 16.62 | 16.69 | 385,274 | -0.03(-0.20%) |
Oct 18, 2018 | 17.14 | 17.23 | 16.71 | 16.72 | 213,763 | -0.50(-2.89%) |
Oct 17, 2018 | 17.27 | 17.41 | 17.04 | 17.22 | 234,162 | -0.12(-0.67%) |
Oct 16, 2018 | 16.92 | 17.48 | 16.80 | 17.33 | 320,114 | +0.43(+2.55%) |
Oct 15, 2018 | 16.58 | 16.99 | 16.56 | 16.90 | 305,920 | +0.27(+1.65%) |
Oct 12, 2018 | 16.71 | 16.71 | 16.32 | 16.63 | 501,073 | +0.05(+0.30%) |
Oct 11, 2018 | 17.09 | 17.09 | 16.46 | 16.58 | 695,694 | -0.55(-3.19%) |
Oct 10, 2018 | 17.31 | 17.60 | 17.09 | 17.13 | 398,503 | -0.21(-1.20%) |
Oct 09, 2018 | 17.34 | 17.41 | 17.21 | 17.33 | 221,455 | +0.00(+0.00%) |
Oct 08, 2018 | 17.22 | 17.53 | 17.22 | 17.33 | 223,158 | +0.17(+0.97%) |
Oct 05, 2018 | 17.37 | 17.40 | 16.99 | 17.17 | 309,160 | -0.17(-1.00%) |
Oct 04, 2018 | 17.65 | 17.67 | 17.26 | 17.34 | 273,854 | -0.46(-2.61%) |
Oct 03, 2018 | 17.95 | 18.02 | 17.76 | 17.81 | 224,793 | -0.12(-0.65%) |
Oct 02, 2018 | 18.30 | 18.40 | 17.87 | 17.92 | 293,420 | -0.38(-2.08%) |
Oct 01, 2018 | 18.78 | 18.78 | 18.27 | 18.30 | 314,562 | -0.51(-2.69%) |
Sep 28, 2018 | 18.46 | 18.82 | 18.45 | 18.81 | 463,559 | +0.37(+2.02%) |
Sep 27, 2018 | 18.47 | 18.58 | 18.40 | 18.44 | 226,743 | +0.00(+0.00%) |
Sep 26, 2018 | 18.89 | 19.05 | 18.40 | 18.44 | 315,206 | -0.42(-2.24%) |
Sep 25, 2018 | 18.67 | 18.96 | 18.58 | 18.86 | 213,239 | +0.24(+1.29%) |
Sep 24, 2018 | 18.91 | 18.98 | 18.40 | 18.62 | 557,090 | -0.38(-2.01%) |
Sep 21, 2018 | 19.04 | 19.33 | 18.86 | 19.00 | 2,053,872 | -0.13(-0.69%) |
Sep 20, 2018 | 19.07 | 19.22 | 18.83 | 19.13 | 327,152 | +0.05(+0.26%) |
Sep 19, 2018 | 19.78 | 19.78 | 19.08 | 19.08 | 280,688 | -0.29(-1.50%) |
Sep 18, 2018 | 19.42 | 19.44 | 19.23 | 19.37 | 493,138 | -0.02(-0.13%) |
Sep 17, 2018 | 19.38 | 19.44 | 19.25 | 19.40 | 320,193 | +0.04(+0.21%) |
Sep 14, 2018 | 19.37 | 19.51 | 19.18 | 19.36 | 472,968 | -0.05(-0.26%) |
Sep 13, 2018 | 19.27 | 19.52 | 19.20 | 19.41 | 409,656 | +0.21(+1.08%) |
Sep 12, 2018 | 18.96 | 19.22 | 18.90 | 19.20 | 455,614 | +0.22(+1.14%) |
Sep 11, 2018 | 18.93 | 19.04 | 18.57 | 18.98 | 592,133 | +0.00(+0.00%) |
Sep 10, 2018 | 19.20 | 19.21 | 18.88 | 18.98 | 273,468 | -0.21(-1.08%) |
Sep 07, 2018 | 19.34 | 19.35 | 19.11 | 19.19 | 256,568 | -0.19(-0.98%) |
Sep 06, 2018 | 19.45 | 19.55 | 19.32 | 19.38 | 247,843 | -0.02(-0.09%) |
Sep 05, 2018 | 19.03 | 19.48 | 19.02 | 19.40 | 204,032 | +0.32(+1.70%) |