Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.48 | 16.74 | 16.46 | 16.58 | 2,826,371 | +0.15(+0.90%) |
Nov 29, 2018 | 16.33 | 16.47 | 16.23 | 16.43 | 1,093,183 | +0.07(+0.43%) |
Nov 28, 2018 | 16.34 | 16.41 | 16.05 | 16.36 | 1,619,021 | -0.01(-0.09%) |
Nov 27, 2018 | 16.40 | 16.68 | 16.36 | 16.38 | 2,552,404 | -0.02(-0.13%) |
Nov 26, 2018 | 16.32 | 16.41 | 16.19 | 16.40 | 1,925,805 | +0.11(+0.69%) |
Nov 23, 2018 | 16.26 | 16.42 | 16.11 | 16.28 | 414,547 | -0.01(-0.09%) |
Nov 21, 2018 | 16.30 | 16.30 | 16.30 | 0 | -0.01(-0.09%) | |
Nov 20, 2018 | 16.50 | 16.63 | 16.30 | 16.31 | 1,474,078 | -0.25(-1.48%) |
Nov 19, 2018 | 16.49 | 16.65 | 16.40 | 16.56 | 970,446 | +0.04(+0.21%) |
Nov 16, 2018 | 16.32 | 16.59 | 16.17 | 16.52 | 1,217,110 | +0.11(+0.64%) |
Nov 15, 2018 | 16.52 | 16.52 | 16.17 | 16.42 | 1,333,448 | -0.16(-0.97%) |
Nov 14, 2018 | 16.89 | 16.93 | 16.56 | 16.58 | 1,049,911 | -0.27(-1.58%) |
Nov 13, 2018 | 16.73 | 16.90 | 16.54 | 16.85 | 1,327,474 | +0.14(+0.84%) |
Nov 12, 2018 | 16.66 | 16.85 | 16.60 | 16.70 | 1,311,657 | +0.14(+0.85%) |
Nov 09, 2018 | 16.61 | 16.81 | 16.47 | 16.56 | 1,447,493 | -0.04(-0.25%) |
Nov 08, 2018 | 16.51 | 16.61 | 16.31 | 16.61 | 823,562 | +0.08(+0.51%) |
Nov 07, 2018 | 16.19 | 16.54 | 16.19 | 16.52 | 1,767,458 | +0.38(+2.35%) |
Nov 06, 2018 | 16.16 | 16.20 | 16.00 | 16.14 | 1,052,537 | +0.01(+0.09%) |
Nov 05, 2018 | 16.22 | 16.30 | 15.99 | 16.13 | 2,000,578 | -0.10(-0.61%) |
Nov 02, 2018 | 16.01 | 16.23 | 15.68 | 16.23 | 2,963,460 | +0.48(+3.07%) |
Nov 01, 2018 | 15.74 | 15.83 | 15.56 | 15.74 | 1,932,784 | +0.14(+0.90%) |
Oct 31, 2018 | 16.10 | 16.10 | 15.59 | 15.60 | 9,964,436 | -0.49(-3.05%) |
Oct 30, 2018 | 15.59 | 16.12 | 15.49 | 16.10 | 2,835,806 | +0.55(+3.56%) |
Oct 29, 2018 | 15.15 | 15.62 | 15.15 | 15.54 | 2,462,280 | +0.50(+3.30%) |
Oct 26, 2018 | 15.30 | 15.30 | 14.93 | 15.04 | 1,884,192 | -0.24(-1.58%) |
Oct 25, 2018 | 14.82 | 15.41 | 14.62 | 15.29 | 2,137,781 | +0.45(+3.02%) |
Oct 24, 2018 | 14.94 | 14.98 | 14.78 | 14.84 | 1,565,123 | -0.09(-0.60%) |
Oct 23, 2018 | 14.85 | 15.01 | 14.72 | 14.93 | 1,512,561 | +0.03(+0.19%) |
Oct 22, 2018 | 15.18 | 15.37 | 14.87 | 14.90 | 1,352,349 | -0.28(-1.86%) |
Oct 19, 2018 | 15.01 | 15.24 | 14.93 | 15.18 | 868,122 | +0.22(+1.48%) |
Oct 18, 2018 | 14.95 | 15.13 | 14.93 | 14.96 | 815,193 | +0.00(+0.00%) |
Oct 17, 2018 | 15.02 | 15.11 | 14.85 | 14.96 | 1,253,072 | -0.09(-0.60%) |
Oct 16, 2018 | 14.83 | 15.16 | 14.72 | 15.05 | 1,265,175 | +0.20(+1.35%) |
Oct 15, 2018 | 14.75 | 14.96 | 14.71 | 14.85 | 1,220,122 | +0.08(+0.56%) |
Oct 12, 2018 | 15.14 | 15.14 | 14.73 | 14.77 | 2,323,687 | -0.24(-1.61%) |
Oct 11, 2018 | 15.00 | 15.28 | 14.89 | 15.01 | 3,743,597 | +0.01(+0.09%) |
Oct 10, 2018 | 14.99 | 15.22 | 14.89 | 15.00 | 2,661,403 | -0.07(-0.46%) |
Oct 09, 2018 | 15.18 | 15.26 | 14.98 | 15.07 | 1,207,404 | -0.12(-0.82%) |
Oct 08, 2018 | 14.92 | 15.28 | 14.89 | 15.19 | 1,688,938 | +0.30(+1.99%) |
Oct 05, 2018 | 14.69 | 15.07 | 14.64 | 14.89 | 1,808,407 | +0.23(+1.55%) |
Oct 04, 2018 | 15.02 | 15.06 | 14.62 | 14.66 | 3,298,209 | -0.43(-2.84%) |
Oct 03, 2018 | 15.23 | 15.32 | 14.98 | 15.09 | 3,020,068 | -0.14(-0.91%) |
Oct 02, 2018 | 15.35 | 15.40 | 15.15 | 15.23 | 2,095,276 | -0.12(-0.81%) |
Oct 01, 2018 | 15.79 | 15.79 | 15.34 | 15.35 | 3,004,724 | -0.43(-2.75%) |
Sep 28, 2018 | 15.53 | 15.80 | 15.49 | 15.79 | 1,774,210 | +0.26(+1.69%) |
Sep 27, 2018 | 15.63 | 15.68 | 15.47 | 15.53 | 1,361,358 | -0.10(-0.62%) |
Sep 26, 2018 | 15.70 | 15.85 | 15.61 | 15.62 | 2,018,829 | -0.07(-0.44%) |
Sep 25, 2018 | 15.48 | 15.73 | 15.45 | 15.69 | 1,876,599 | +0.24(+1.56%) |
Sep 24, 2018 | 15.87 | 15.94 | 15.26 | 15.45 | 3,915,318 | -0.47(-2.95%) |
Sep 21, 2018 | 15.76 | 15.96 | 15.73 | 15.92 | 3,014,737 | +0.14(+0.92%) |
Sep 20, 2018 | 15.47 | 15.83 | 15.33 | 15.78 | 2,154,904 | +0.30(+1.96%) |
Sep 19, 2018 | 15.88 | 15.91 | 15.42 | 15.47 | 2,189,203 | -0.43(-2.69%) |
Sep 18, 2018 | 15.95 | 16.01 | 15.75 | 15.90 | 2,910,889 | -0.03(-0.22%) |
Sep 17, 2018 | 15.76 | 16.02 | 15.73 | 15.93 | 2,607,387 | +0.21(+1.36%) |
Sep 14, 2018 | 15.73 | 15.75 | 15.40 | 15.72 | 3,256,727 | -0.01(-0.04%) |
Sep 13, 2018 | 15.70 | 15.79 | 15.57 | 15.73 | 1,846,034 | +0.06(+0.35%) |
Sep 12, 2018 | 15.87 | 15.92 | 15.60 | 15.67 | 2,112,950 | -0.19(-1.22%) |
Sep 11, 2018 | 15.93 | 16.04 | 15.80 | 15.87 | 1,753,959 | -0.12(-0.78%) |
Sep 10, 2018 | 16.05 | 16.12 | 15.93 | 15.99 | 1,182,471 | -0.01(-0.09%) |
Sep 07, 2018 | 16.24 | 16.27 | 15.95 | 16.00 | 1,016,939 | -0.30(-1.86%) |
Sep 06, 2018 | 16.29 | 16.48 | 16.26 | 16.31 | 906,635 | +0.07(+0.42%) |
Sep 05, 2018 | 16.18 | 16.43 | 16.06 | 16.24 | 1,111,056 | +0.06(+0.38%) |