Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.98 | 16.05 | 15.95 | 16.03 | 421,701 | +0.00(+0.00%) |
Nov 29, 2018 | 16.00 | 16.08 | 15.98 | 16.03 | 602,724 | +0.04(+0.23%) |
Nov 28, 2018 | 15.93 | 15.99 | 15.90 | 15.99 | 359,700 | +0.15(+0.94%) |
Nov 27, 2018 | 15.89 | 15.90 | 15.81 | 15.84 | 686,735 | +0.01(+0.06%) |
Nov 26, 2018 | 15.90 | 15.91 | 15.78 | 15.83 | 390,285 | -0.07(-0.47%) |
Nov 23, 2018 | 15.89 | 15.97 | 15.85 | 15.91 | 229,675 | -0.07(-0.46%) |
Nov 21, 2018 | 15.98 | 15.98 | 15.98 | 0 | -0.01(-0.06%) | |
Nov 20, 2018 | 16.09 | 16.09 | 15.99 | 15.99 | 466,806 | -0.10(-0.63%) |
Nov 19, 2018 | 16.10 | 16.11 | 16.01 | 16.09 | 179,753 | -0.06(-0.34%) |
Nov 16, 2018 | 15.95 | 16.18 | 15.95 | 16.15 | 384,914 | +0.17(+1.04%) |
Nov 15, 2018 | 16.03 | 16.14 | 15.97 | 15.98 | 489,444 | -0.04(-0.23%) |
Nov 14, 2018 | 16.04 | 16.05 | 15.97 | 16.02 | 497,553 | +0.05(+0.29%) |
Nov 13, 2018 | 16.04 | 16.04 | 15.93 | 15.97 | 426,083 | -0.06(-0.40%) |
Nov 12, 2018 | 16.00 | 16.09 | 16.00 | 16.04 | 502,070 | -0.01(-0.06%) |
Nov 09, 2018 | 16.12 | 16.17 | 16.03 | 16.05 | 889,899 | -0.18(-1.09%) |
Nov 08, 2018 | 16.29 | 16.32 | 16.12 | 16.22 | 883,149 | -0.08(-0.51%) |
Nov 07, 2018 | 16.31 | 16.33 | 16.26 | 16.31 | 471,269 | +0.01(+0.06%) |
Nov 06, 2018 | 16.38 | 16.39 | 16.30 | 16.30 | 360,099 | -0.08(-0.51%) |
Nov 05, 2018 | 16.45 | 16.49 | 16.34 | 16.38 | 512,840 | -0.09(-0.56%) |
Nov 02, 2018 | 16.43 | 16.47 | 16.38 | 16.47 | 1,284,308 | +0.14(+0.85%) |
Nov 01, 2018 | 16.25 | 16.40 | 16.22 | 16.33 | 1,026,993 | +0.19(+1.21%) |
Oct 31, 2018 | 16.13 | 16.18 | 16.10 | 16.14 | 767,777 | -0.04(-0.23%) |
Oct 30, 2018 | 16.27 | 16.27 | 16.14 | 16.18 | 276,089 | -0.06(-0.34%) |
Oct 29, 2018 | 16.43 | 16.49 | 16.23 | 16.23 | 357,344 | -0.19(-1.19%) |
Oct 26, 2018 | 16.35 | 16.47 | 16.35 | 16.43 | 454,713 | +0.15(+0.91%) |
Oct 25, 2018 | 16.33 | 16.39 | 16.25 | 16.28 | 408,485 | -0.06(-0.34%) |
Oct 24, 2018 | 16.45 | 16.49 | 16.32 | 16.33 | 435,057 | -0.04(-0.23%) |
Oct 23, 2018 | 16.23 | 16.41 | 16.22 | 16.37 | 360,541 | +0.04(+0.23%) |
Oct 22, 2018 | 16.31 | 16.37 | 16.29 | 16.33 | 416,892 | +0.07(+0.46%) |
Oct 19, 2018 | 16.27 | 16.38 | 16.24 | 16.26 | 560,974 | -0.01(-0.06%) |
Oct 18, 2018 | 16.41 | 16.42 | 16.27 | 16.27 | 702,165 | -0.19(-1.13%) |
Oct 17, 2018 | 16.43 | 16.52 | 16.43 | 16.45 | 552,440 | -0.01(-0.06%) |
Oct 16, 2018 | 16.47 | 16.51 | 16.43 | 16.46 | 1,327,316 | +0.00(+0.00%) |
Oct 15, 2018 | 16.27 | 16.48 | 16.27 | 16.46 | 1,068,177 | +0.19(+1.20%) |
Oct 12, 2018 | 16.19 | 16.29 | 16.18 | 16.27 | 619,661 | +0.21(+1.33%) |
Oct 11, 2018 | 16.02 | 16.14 | 15.96 | 16.05 | 763,848 | +0.04(+0.23%) |
Oct 10, 2018 | 16.09 | 16.13 | 16.00 | 16.02 | 425,179 | -0.14(-0.86%) |
Oct 09, 2018 | 16.18 | 16.18 | 16.09 | 16.16 | 426,075 | -0.02(-0.11%) |
Oct 08, 2018 | 16.13 | 16.18 | 16.07 | 16.18 | 299,413 | +0.09(+0.58%) |
Oct 05, 2018 | 15.96 | 16.08 | 15.96 | 16.08 | 301,739 | +0.19(+1.17%) |
Oct 04, 2018 | 15.93 | 15.97 | 15.87 | 15.90 | 702,317 | -0.03(-0.17%) |
Oct 03, 2018 | 16.12 | 16.12 | 15.92 | 15.93 | 531,677 | -0.17(-1.04%) |
Oct 02, 2018 | 15.83 | 16.10 | 15.83 | 16.09 | 1,598,456 | +0.29(+1.82%) |
Oct 01, 2018 | 15.68 | 15.82 | 15.68 | 15.80 | 1,264,720 | +0.13(+0.83%) |
Sep 28, 2018 | 15.65 | 15.74 | 15.64 | 15.67 | 451,260 | +0.02(+0.12%) |
Sep 27, 2018 | 15.72 | 15.72 | 15.62 | 15.66 | 289,050 | -0.06(-0.41%) |
Sep 26, 2018 | 15.72 | 15.74 | 15.70 | 15.72 | 484,663 | -0.02(-0.12%) |
Sep 25, 2018 | 15.75 | 15.80 | 15.68 | 15.74 | 353,617 | -0.05(-0.29%) |
Sep 24, 2018 | 15.80 | 15.86 | 15.77 | 15.79 | 699,765 | -0.05(-0.29%) |
Sep 21, 2018 | 15.81 | 15.84 | 15.76 | 15.83 | 331,622 | +0.00(+0.00%) |
Sep 20, 2018 | 15.72 | 15.88 | 15.72 | 15.83 | 515,770 | +0.10(+0.65%) |
Sep 19, 2018 | 15.67 | 15.73 | 15.64 | 15.73 | 384,477 | +0.07(+0.47%) |
Sep 18, 2018 | 15.70 | 15.70 | 15.62 | 15.66 | 662,407 | -0.01(-0.06%) |
Sep 17, 2018 | 15.85 | 15.85 | 15.67 | 15.67 | 917,864 | -0.14(-0.88%) |
Sep 14, 2018 | 15.83 | 15.85 | 15.78 | 15.80 | 756,668 | -0.03(-0.18%) |
Sep 13, 2018 | 15.92 | 15.92 | 15.78 | 15.83 | 685,313 | -0.07(-0.47%) |
Sep 12, 2018 | 15.80 | 15.99 | 15.80 | 15.91 | 1,389,182 | +0.10(+0.65%) |
Sep 11, 2018 | 15.92 | 15.92 | 15.80 | 15.80 | 603,603 | -0.16(-0.99%) |
Sep 10, 2018 | 15.91 | 15.98 | 15.91 | 15.96 | 422,091 | +0.11(+0.70%) |
Sep 07, 2018 | 15.80 | 15.85 | 15.77 | 15.85 | 429,792 | +0.08(+0.53%) |
Sep 06, 2018 | 15.76 | 15.82 | 15.75 | 15.77 | 424,308 | -0.04(-0.23%) |
Sep 05, 2018 | 15.87 | 15.88 | 15.79 | 15.80 | 575,376 | +0.00(+0.00%) |