Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.24 | 17.41 | 17.19 | 17.41 | 27,218 | +0.02(+0.10%) |
Nov 29, 2018 | 17.34 | 17.45 | 17.34 | 17.39 | 9,411 | +0.21(+1.23%) |
Nov 28, 2018 | 16.85 | 17.18 | 16.71 | 17.18 | 12,429 | +0.46(+2.74%) |
Nov 27, 2018 | 16.76 | 16.84 | 16.62 | 16.72 | 6,522 | -0.15(-0.89%) |
Nov 26, 2018 | 16.88 | 17.17 | 16.87 | 16.87 | 12,848 | +0.00(+0.00%) |
Nov 23, 2018 | 17.09 | 17.21 | 16.86 | 16.87 | 14,403 | -0.54(-3.09%) |
Nov 21, 2018 | 17.41 | 17.41 | 17.41 | 0 | +0.44(+2.60%) | |
Nov 20, 2018 | 17.30 | 17.51 | 16.90 | 16.96 | 16,938 | -0.63(-3.56%) |
Nov 19, 2018 | 17.74 | 17.90 | 17.52 | 17.59 | 7,029 | -0.17(-0.94%) |
Nov 16, 2018 | 17.64 | 17.80 | 17.64 | 17.76 | 25,630 | +0.12(+0.70%) |
Nov 15, 2018 | 17.26 | 17.78 | 17.26 | 17.64 | 18,008 | +0.41(+2.35%) |
Nov 14, 2018 | 17.27 | 17.38 | 17.10 | 17.23 | 29,816 | +0.00(+0.00%) |
Nov 13, 2018 | 17.19 | 17.47 | 17.09 | 17.23 | 24,264 | +0.22(+1.30%) |
Nov 12, 2018 | 17.24 | 17.32 | 17.01 | 17.01 | 31,580 | -0.41(-2.33%) |
Nov 09, 2018 | 17.56 | 17.71 | 17.27 | 17.41 | 39,126 | -0.53(-2.95%) |
Nov 08, 2018 | 18.13 | 18.21 | 17.89 | 17.94 | 14,382 | -0.32(-1.74%) |
Nov 07, 2018 | 18.22 | 18.46 | 18.09 | 18.26 | 27,283 | +0.34(+1.87%) |
Nov 06, 2018 | 18.03 | 18.10 | 17.86 | 17.93 | 15,902 | -0.23(-1.26%) |
Nov 05, 2018 | 18.30 | 18.30 | 18.03 | 18.16 | 16,117 | +0.00(+0.00%) |
Nov 02, 2018 | 18.31 | 18.60 | 18.05 | 18.16 | 35,497 | +0.20(+1.13%) |
Nov 01, 2018 | 17.40 | 17.96 | 17.39 | 17.95 | 43,856 | +0.92(+5.38%) |
Oct 31, 2018 | 16.78 | 17.06 | 16.72 | 17.04 | 59,919 | +0.44(+2.66%) |
Oct 30, 2018 | 16.38 | 16.66 | 16.25 | 16.59 | 34,214 | +0.43(+2.67%) |
Oct 29, 2018 | 16.78 | 16.83 | 16.16 | 16.16 | 15,012 | -0.41(-2.50%) |
Oct 26, 2018 | 16.23 | 16.66 | 15.98 | 16.58 | 15,990 | +0.06(+0.37%) |
Oct 25, 2018 | 16.59 | 16.64 | 16.52 | 16.52 | 121,152 | +0.10(+0.59%) |
Oct 24, 2018 | 17.12 | 17.15 | 16.37 | 16.42 | 23,210 | -0.78(-4.51%) |
Oct 23, 2018 | 17.27 | 17.28 | 16.88 | 17.19 | 32,924 | -0.46(-2.60%) |
Oct 22, 2018 | 17.76 | 17.76 | 17.64 | 17.65 | 6,073 | +0.05(+0.30%) |
Oct 19, 2018 | 17.80 | 17.80 | 17.54 | 17.60 | 20,980 | -0.03(-0.15%) |
Oct 18, 2018 | 17.93 | 17.93 | 17.49 | 17.63 | 41,406 | -0.57(-3.15%) |
Oct 17, 2018 | 18.30 | 18.30 | 18.16 | 18.20 | 7,724 | -0.19(-1.05%) |
Oct 16, 2018 | 18.39 | 18.46 | 18.23 | 18.39 | 20,046 | +0.09(+0.48%) |
Oct 15, 2018 | 18.25 | 18.43 | 18.17 | 18.31 | 17,578 | +0.09(+0.48%) |
Oct 12, 2018 | 18.40 | 18.41 | 18.04 | 18.22 | 195,633 | +0.22(+1.22%) |
Oct 11, 2018 | 17.91 | 18.10 | 17.81 | 18.00 | 19,318 | +0.08(+0.44%) |
Oct 10, 2018 | 18.46 | 18.46 | 17.92 | 17.92 | 38,611 | -0.71(-3.83%) |
Oct 09, 2018 | 18.53 | 18.64 | 18.35 | 18.63 | 29,411 | -0.02(-0.09%) |
Oct 08, 2018 | 18.62 | 18.67 | 18.48 | 18.65 | 23,299 | -0.26(-1.40%) |
Oct 05, 2018 | 19.20 | 19.20 | 18.76 | 18.91 | 57,725 | -0.42(-2.19%) |
Oct 04, 2018 | 19.63 | 19.63 | 19.18 | 19.34 | 56,494 | -0.31(-1.57%) |
Oct 03, 2018 | 19.74 | 19.74 | 19.61 | 19.65 | 7,471 | +0.07(+0.36%) |
Oct 02, 2018 | 19.59 | 19.71 | 19.57 | 19.57 | 9,458 | -0.04(-0.18%) |
Oct 01, 2018 | 19.60 | 19.66 | 19.50 | 19.61 | 21,273 | +0.13(+0.68%) |
Sep 28, 2018 | 19.45 | 19.65 | 19.45 | 19.48 | 47,178 | +0.06(+0.32%) |
Sep 27, 2018 | 19.47 | 19.47 | 19.25 | 19.42 | 42,184 | -0.17(-0.86%) |
Sep 26, 2018 | 19.68 | 19.87 | 19.50 | 19.58 | 113,430 | -0.15(-0.76%) |
Sep 25, 2018 | 19.87 | 19.91 | 19.64 | 19.73 | 50,907 | -0.01(-0.04%) |
Sep 24, 2018 | 20.10 | 20.10 | 19.64 | 19.74 | 28,547 | -0.29(-1.45%) |
Sep 21, 2018 | 19.84 | 20.14 | 19.84 | 20.03 | 71,221 | +0.37(+1.88%) |
Sep 20, 2018 | 19.63 | 19.70 | 19.58 | 19.66 | 21,600 | +0.38(+1.97%) |
Sep 19, 2018 | 18.94 | 19.39 | 18.94 | 19.28 | 221,039 | +0.53(+2.81%) |
Sep 18, 2018 | 18.64 | 18.81 | 18.60 | 18.76 | 22,962 | +0.38(+2.07%) |
Sep 17, 2018 | 18.38 | 18.50 | 18.38 | 18.38 | 5,223 | +0.01(+0.05%) |
Sep 14, 2018 | 18.45 | 18.50 | 18.28 | 18.37 | 13,495 | -0.04(-0.19%) |
Sep 13, 2018 | 18.58 | 18.74 | 18.33 | 18.40 | 22,384 | +0.21(+1.16%) |
Sep 12, 2018 | 17.77 | 18.24 | 17.77 | 18.19 | 18,519 | +0.48(+2.69%) |
Sep 11, 2018 | 17.74 | 17.81 | 17.50 | 17.71 | 36,468 | -0.17(-0.94%) |
Sep 10, 2018 | 18.01 | 18.01 | 17.84 | 17.88 | 8,435 | -0.09(-0.49%) |
Sep 07, 2018 | 18.03 | 18.15 | 17.82 | 17.97 | 25,630 | -0.27(-1.50%) |
Sep 06, 2018 | 18.43 | 18.52 | 18.18 | 18.24 | 25,532 | -0.17(-0.91%) |
Sep 05, 2018 | 18.33 | 18.46 | 18.30 | 18.41 | 12,342 | +0.12(+0.67%) |