Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.32 | 16.39 | 16.28 | 16.38 | 4,020,516 | -0.17(-1.05%) |
Nov 29, 2018 | 16.57 | 16.64 | 16.52 | 16.55 | 2,601,230 | -0.08(-0.47%) |
Nov 28, 2018 | 16.33 | 16.65 | 16.27 | 16.63 | 2,938,458 | +0.25(+1.54%) |
Nov 27, 2018 | 16.30 | 16.38 | 16.26 | 16.38 | 2,148,188 | -0.01(-0.05%) |
Nov 26, 2018 | 16.33 | 16.39 | 16.30 | 16.39 | 2,637,059 | +0.18(+1.12%) |
Nov 23, 2018 | 16.22 | 16.27 | 16.20 | 16.21 | 1,446,827 | -0.02(-0.15%) |
Nov 21, 2018 | 16.23 | 16.23 | 16.23 | 0 | +0.30(+1.88%) | |
Nov 20, 2018 | 16.11 | 16.13 | 15.92 | 15.93 | 3,461,592 | -0.31(-1.89%) |
Nov 19, 2018 | 16.36 | 16.36 | 16.19 | 16.24 | 2,284,878 | -0.32(-1.90%) |
Nov 16, 2018 | 16.41 | 16.55 | 16.38 | 16.55 | 2,680,724 | +0.06(+0.33%) |
Nov 15, 2018 | 16.33 | 16.55 | 16.30 | 16.50 | 3,696,934 | +0.13(+0.77%) |
Nov 14, 2018 | 16.43 | 16.45 | 16.24 | 16.37 | 3,438,353 | -0.19(-1.14%) |
Nov 13, 2018 | 16.59 | 16.69 | 16.50 | 16.56 | 2,762,611 | -0.02(-0.14%) |
Nov 12, 2018 | 16.76 | 16.77 | 16.55 | 16.59 | 2,430,694 | -0.11(-0.66%) |
Nov 09, 2018 | 16.76 | 16.79 | 16.64 | 16.70 | 3,207,143 | -0.14(-0.84%) |
Nov 08, 2018 | 16.94 | 16.97 | 16.81 | 16.84 | 3,915,008 | -0.06(-0.33%) |
Nov 07, 2018 | 16.85 | 16.91 | 16.80 | 16.89 | 1,432,424 | +0.23(+1.37%) |
Nov 06, 2018 | 16.56 | 16.67 | 16.55 | 16.67 | 2,217,199 | +0.16(+0.95%) |
Nov 05, 2018 | 16.50 | 16.55 | 16.46 | 16.51 | 2,290,837 | +0.06(+0.38%) |
Nov 02, 2018 | 16.50 | 16.57 | 16.33 | 16.44 | 3,242,695 | -0.04(-0.24%) |
Nov 01, 2018 | 16.38 | 16.48 | 16.34 | 16.48 | 2,922,294 | +0.26(+1.60%) |
Oct 31, 2018 | 16.18 | 16.27 | 16.17 | 16.22 | 2,420,099 | +0.13(+0.83%) |
Oct 30, 2018 | 15.93 | 16.11 | 15.92 | 16.09 | 4,553,551 | +0.41(+2.61%) |
Oct 29, 2018 | 15.95 | 15.99 | 15.57 | 15.68 | 3,548,946 | -0.04(-0.25%) |
Oct 26, 2018 | 15.62 | 15.81 | 15.52 | 15.72 | 5,209,085 | -0.10(-0.65%) |
Oct 25, 2018 | 15.74 | 15.89 | 15.67 | 15.82 | 2,150,005 | +0.06(+0.40%) |
Oct 24, 2018 | 16.07 | 16.08 | 15.76 | 15.76 | 4,562,420 | -0.38(-2.34%) |
Oct 23, 2018 | 16.06 | 16.22 | 15.95 | 16.14 | 2,724,909 | -0.17(-1.06%) |
Oct 22, 2018 | 16.37 | 16.39 | 16.27 | 16.31 | 1,904,805 | -0.16(-0.96%) |
Oct 19, 2018 | 16.46 | 16.55 | 16.41 | 16.47 | 2,409,008 | +0.16(+0.97%) |
Oct 18, 2018 | 16.47 | 16.48 | 16.26 | 16.31 | 2,410,049 | -0.15(-0.91%) |
Oct 17, 2018 | 16.49 | 16.53 | 16.37 | 16.46 | 1,792,581 | -0.04(-0.24%) |
Oct 16, 2018 | 16.43 | 16.52 | 16.36 | 16.50 | 1,984,959 | +0.25(+1.55%) |
Oct 15, 2018 | 16.26 | 16.32 | 16.23 | 16.25 | 2,131,865 | +0.03(+0.19%) |
Oct 12, 2018 | 16.33 | 16.33 | 16.06 | 16.22 | 3,753,624 | +0.09(+0.54%) |
Oct 11, 2018 | 16.23 | 16.33 | 15.97 | 16.13 | 7,298,305 | -0.26(-1.59%) |
Oct 10, 2018 | 16.73 | 16.73 | 16.37 | 16.39 | 4,564,001 | -0.35(-2.12%) |
Oct 09, 2018 | 16.64 | 16.77 | 16.63 | 16.74 | 4,116,462 | -0.06(-0.37%) |
Oct 08, 2018 | 16.74 | 16.83 | 16.68 | 16.81 | 3,063,742 | -0.12(-0.70%) |
Oct 05, 2018 | 17.04 | 17.06 | 16.89 | 16.93 | 2,737,607 | -0.07(-0.42%) |
Oct 04, 2018 | 17.10 | 17.12 | 16.93 | 17.00 | 3,120,745 | -0.09(-0.55%) |
Oct 03, 2018 | 17.20 | 17.21 | 17.08 | 17.09 | 3,010,804 | -0.10(-0.60%) |
Oct 02, 2018 | 17.17 | 17.21 | 17.14 | 17.19 | 3,234,106 | -0.20(-1.18%) |
Oct 01, 2018 | 17.37 | 17.45 | 17.36 | 17.40 | 1,615,863 | -0.02(-0.14%) |
Sep 28, 2018 | 17.42 | 17.50 | 17.39 | 17.42 | 2,071,394 | +0.00(+0.00%) |
Sep 27, 2018 | 17.43 | 17.50 | 17.41 | 17.42 | 1,157,393 | -0.08(-0.45%) |
Sep 26, 2018 | 17.48 | 17.66 | 17.47 | 17.50 | 1,693,613 | -0.02(-0.14%) |
Sep 25, 2018 | 17.59 | 17.60 | 17.51 | 17.52 | 1,522,115 | +0.03(+0.18%) |
Sep 24, 2018 | 17.59 | 17.63 | 17.49 | 17.49 | 1,832,594 | -0.07(-0.40%) |
Sep 21, 2018 | 17.59 | 17.64 | 17.56 | 17.56 | 1,929,822 | -0.06(-0.31%) |
Sep 20, 2018 | 17.57 | 17.63 | 17.52 | 17.62 | 1,670,143 | +0.11(+0.63%) |
Sep 19, 2018 | 17.44 | 17.55 | 17.43 | 17.51 | 3,569,810 | +0.08(+0.45%) |
Sep 18, 2018 | 17.34 | 17.45 | 17.33 | 17.43 | 1,892,260 | +0.19(+1.10%) |
Sep 17, 2018 | 17.30 | 17.36 | 17.24 | 17.24 | 1,699,411 | +0.02(+0.14%) |
Sep 14, 2018 | 17.25 | 17.29 | 17.18 | 17.22 | 2,117,230 | -0.02(-0.14%) |
Sep 13, 2018 | 17.30 | 17.30 | 17.17 | 17.24 | 1,928,367 | +0.00(+0.00%) |
Sep 12, 2018 | 17.14 | 17.25 | 17.10 | 17.24 | 2,957,706 | +0.17(+1.01%) |
Sep 11, 2018 | 16.95 | 17.08 | 16.93 | 17.07 | 2,092,641 | +0.05(+0.28%) |
Sep 10, 2018 | 17.05 | 17.07 | 16.97 | 17.02 | 1,590,435 | +0.12(+0.70%) |
Sep 07, 2018 | 16.97 | 17.04 | 16.87 | 16.90 | 2,480,365 | -0.28(-1.65%) |
Sep 06, 2018 | 17.25 | 17.27 | 17.09 | 17.19 | 3,678,997 | -0.18(-1.04%) |
Sep 05, 2018 | 17.41 | 17.44 | 17.30 | 17.37 | 3,027,279 | -0.15(-0.85%) |