Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.40 | 16.44 | 16.13 | 16.32 | 3,300,181 | -0.09(-0.55%) |
Nov 29, 2018 | 16.31 | 16.50 | 16.28 | 16.41 | 2,626,246 | -0.03(-0.18%) |
Nov 28, 2018 | 16.06 | 16.44 | 15.88 | 16.44 | 2,432,169 | +0.37(+2.28%) |
Nov 27, 2018 | 16.06 | 16.24 | 16.03 | 16.07 | 3,017,944 | -0.02(-0.09%) |
Nov 26, 2018 | 15.71 | 16.15 | 15.63 | 16.09 | 2,614,417 | +0.56(+3.61%) |
Nov 23, 2018 | 15.58 | 15.72 | 15.46 | 15.53 | 921,217 | -0.16(-1.00%) |
Nov 21, 2018 | 15.68 | 15.68 | 15.68 | 0 | +0.20(+1.30%) | |
Nov 20, 2018 | 15.75 | 15.83 | 15.44 | 15.48 | 3,531,459 | -0.40(-2.49%) |
Nov 19, 2018 | 15.95 | 16.08 | 15.77 | 15.88 | 3,191,706 | -0.10(-0.65%) |
Nov 16, 2018 | 15.71 | 16.26 | 15.64 | 15.98 | 4,558,687 | +0.20(+1.25%) |
Nov 15, 2018 | 15.46 | 15.91 | 15.25 | 15.78 | 3,114,919 | +0.17(+1.09%) |
Nov 14, 2018 | 15.84 | 16.13 | 15.48 | 15.61 | 3,300,634 | -0.15(-0.94%) |
Nov 13, 2018 | 15.85 | 16.15 | 15.76 | 15.76 | 3,099,103 | -0.10(-0.66%) |
Nov 12, 2018 | 16.27 | 16.31 | 15.82 | 15.87 | 2,751,552 | -0.46(-2.82%) |
Nov 09, 2018 | 16.16 | 16.42 | 16.16 | 16.33 | 2,479,369 | +0.04(+0.23%) |
Nov 08, 2018 | 16.28 | 16.47 | 16.21 | 16.29 | 2,630,893 | -0.07(-0.45%) |
Nov 07, 2018 | 16.33 | 16.50 | 16.16 | 16.36 | 3,358,688 | +0.07(+0.46%) |
Nov 06, 2018 | 16.02 | 16.36 | 15.98 | 16.29 | 3,124,637 | +0.30(+1.90%) |
Nov 05, 2018 | 15.91 | 16.16 | 15.89 | 15.98 | 3,513,605 | +0.22(+1.37%) |
Nov 02, 2018 | 16.02 | 16.23 | 15.70 | 15.77 | 5,514,739 | -0.13(-0.79%) |
Nov 01, 2018 | 15.95 | 16.19 | 15.87 | 15.90 | 3,977,897 | -0.04(-0.28%) |
Oct 31, 2018 | 15.72 | 16.25 | 15.68 | 15.94 | 3,427,407 | +0.33(+2.09%) |
Oct 30, 2018 | 15.36 | 15.81 | 15.34 | 15.61 | 3,442,760 | +0.33(+2.19%) |
Oct 29, 2018 | 15.22 | 15.78 | 15.12 | 15.28 | 4,162,285 | +0.16(+1.08%) |
Oct 26, 2018 | 14.85 | 15.33 | 14.55 | 15.12 | 3,997,862 | +0.22(+1.50%) |
Oct 25, 2018 | 14.99 | 15.25 | 14.86 | 14.89 | 3,560,318 | +0.00(+0.00%) |
Oct 24, 2018 | 15.14 | 15.20 | 14.83 | 14.89 | 4,725,344 | -0.32(-2.10%) |
Oct 23, 2018 | 15.23 | 15.36 | 15.01 | 15.21 | 3,841,050 | -0.27(-1.77%) |
Oct 22, 2018 | 15.93 | 16.09 | 15.49 | 15.49 | 3,011,371 | -0.43(-2.71%) |
Oct 19, 2018 | 15.85 | 16.15 | 15.80 | 15.92 | 3,036,851 | +0.04(+0.23%) |
Oct 18, 2018 | 16.07 | 16.28 | 15.85 | 15.88 | 2,967,295 | -0.23(-1.43%) |
Oct 17, 2018 | 15.84 | 16.24 | 15.79 | 16.11 | 2,905,110 | +0.17(+1.07%) |
Oct 16, 2018 | 15.61 | 15.98 | 15.47 | 15.94 | 2,879,072 | +0.41(+2.63%) |
Oct 15, 2018 | 15.29 | 15.73 | 15.27 | 15.53 | 3,250,910 | +0.19(+1.21%) |
Oct 12, 2018 | 15.68 | 15.75 | 15.02 | 15.35 | 4,851,392 | -0.07(-0.48%) |
Oct 11, 2018 | 16.34 | 16.41 | 15.42 | 15.42 | 7,193,956 | -1.08(-6.57%) |
Oct 10, 2018 | 16.92 | 17.16 | 16.49 | 16.50 | 5,161,679 | -0.34(-2.03%) |
Oct 09, 2018 | 16.96 | 17.05 | 16.75 | 16.85 | 3,075,756 | -0.19(-1.09%) |
Oct 08, 2018 | 16.83 | 17.12 | 16.78 | 17.03 | 2,879,328 | +0.14(+0.83%) |
Oct 05, 2018 | 17.00 | 17.14 | 16.88 | 16.89 | 2,984,456 | -0.13(-0.78%) |
Oct 04, 2018 | 16.62 | 17.31 | 16.62 | 17.02 | 3,699,554 | +0.51(+3.10%) |
Oct 03, 2018 | 16.44 | 16.59 | 16.38 | 16.51 | 2,626,099 | +0.13(+0.82%) |
Oct 02, 2018 | 16.28 | 16.47 | 16.21 | 16.38 | 4,524,446 | +0.10(+0.64%) |
Oct 01, 2018 | 16.36 | 16.55 | 16.19 | 16.27 | 3,360,844 | -0.03(-0.18%) |
Sep 28, 2018 | 16.24 | 16.49 | 16.05 | 16.30 | 3,425,700 | -0.03(-0.18%) |
Sep 27, 2018 | 16.48 | 16.52 | 16.30 | 16.33 | 2,249,567 | -0.16(-0.99%) |
Sep 26, 2018 | 16.86 | 17.01 | 16.44 | 16.50 | 2,135,780 | -0.35(-2.07%) |
Sep 25, 2018 | 17.27 | 17.28 | 16.69 | 16.85 | 4,136,177 | -0.36(-2.11%) |
Sep 24, 2018 | 17.43 | 17.43 | 17.20 | 17.21 | 3,375,182 | -0.25(-1.45%) |
Sep 21, 2018 | 17.48 | 17.63 | 16.99 | 17.46 | 7,881,777 | -0.13(-0.76%) |
Sep 20, 2018 | 17.43 | 17.65 | 17.36 | 17.60 | 2,463,407 | +0.36(+2.07%) |
Sep 19, 2018 | 17.13 | 17.38 | 17.13 | 17.24 | 1,533,553 | +0.11(+0.65%) |
Sep 18, 2018 | 17.17 | 17.30 | 17.05 | 17.13 | 1,618,066 | -0.06(-0.35%) |
Sep 17, 2018 | 17.37 | 17.57 | 17.16 | 17.19 | 2,086,974 | -0.16(-0.90%) |
Sep 14, 2018 | 16.93 | 17.37 | 16.93 | 17.34 | 2,038,799 | +0.44(+2.61%) |
Sep 13, 2018 | 16.96 | 17.15 | 16.81 | 16.90 | 1,708,143 | -0.01(-0.04%) |
Sep 12, 2018 | 16.89 | 16.98 | 16.85 | 16.91 | 1,292,124 | -0.01(-0.04%) |
Sep 11, 2018 | 16.81 | 16.92 | 16.73 | 16.92 | 1,499,492 | +0.06(+0.35%) |
Sep 10, 2018 | 17.04 | 17.10 | 16.81 | 16.86 | 1,878,099 | -0.15(-0.87%) |
Sep 07, 2018 | 17.13 | 17.13 | 16.92 | 17.01 | 1,303,372 | -0.12(-0.69%) |
Sep 06, 2018 | 17.34 | 17.34 | 16.92 | 17.12 | 1,560,150 | -0.25(-1.45%) |
Sep 05, 2018 | 17.26 | 17.47 | 17.15 | 17.37 | 1,709,547 | +0.16(+0.90%) |