Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.69 | 16.69 | 16.59 | 16.67 | 152,409 | +0.00(+0.00%) |
Nov 29, 2018 | 16.61 | 16.73 | 16.55 | 16.67 | 109,436 | +0.06(+0.37%) |
Nov 28, 2018 | 16.52 | 16.64 | 16.45 | 16.61 | 68,397 | +0.10(+0.58%) |
Nov 27, 2018 | 16.52 | 16.54 | 16.46 | 16.52 | 84,998 | +0.00(+0.00%) |
Nov 26, 2018 | 16.48 | 16.52 | 16.44 | 16.52 | 238,852 | +0.11(+0.66%) |
Nov 23, 2018 | 16.41 | 16.43 | 16.35 | 16.41 | 45,223 | -0.03(-0.17%) |
Nov 21, 2018 | 16.43 | 16.43 | 16.43 | 0 | +0.06(+0.37%) | |
Nov 20, 2018 | 16.53 | 16.60 | 16.37 | 16.37 | 116,367 | -0.23(-1.39%) |
Nov 19, 2018 | 16.59 | 16.70 | 16.54 | 16.60 | 108,620 | +0.03(+0.16%) |
Nov 16, 2018 | 16.57 | 16.59 | 16.50 | 16.58 | 185,886 | +0.01(+0.08%) |
Nov 15, 2018 | 16.60 | 16.60 | 16.47 | 16.56 | 197,474 | -0.07(-0.45%) |
Nov 14, 2018 | 16.82 | 16.82 | 16.60 | 16.64 | 101,760 | -0.13(-0.77%) |
Nov 13, 2018 | 16.84 | 16.89 | 16.73 | 16.77 | 80,420 | -0.05(-0.28%) |
Nov 12, 2018 | 16.89 | 16.96 | 16.81 | 16.82 | 82,434 | -0.09(-0.52%) |
Nov 09, 2018 | 16.89 | 16.93 | 16.81 | 16.90 | 66,660 | +0.02(+0.12%) |
Nov 08, 2018 | 16.96 | 16.98 | 16.87 | 16.88 | 105,476 | -0.10(-0.56%) |
Nov 07, 2018 | 16.90 | 16.98 | 16.80 | 16.98 | 239,579 | +0.16(+0.97%) |
Nov 06, 2018 | 16.75 | 16.84 | 16.75 | 16.82 | 141,279 | +0.07(+0.41%) |
Nov 05, 2018 | 16.62 | 16.79 | 16.62 | 16.75 | 81,408 | +0.12(+0.72%) |
Nov 02, 2018 | 16.67 | 16.68 | 16.50 | 16.63 | 244,503 | +0.01(+0.04%) |
Nov 01, 2018 | 16.62 | 16.68 | 16.57 | 16.62 | 89,121 | +0.03(+0.16%) |
Oct 31, 2018 | 16.72 | 16.72 | 16.55 | 16.59 | 143,893 | -0.08(-0.49%) |
Oct 30, 2018 | 16.57 | 16.72 | 16.55 | 16.67 | 46,347 | +0.10(+0.61%) |
Oct 29, 2018 | 16.53 | 16.71 | 16.46 | 16.57 | 176,590 | +0.14(+0.82%) |
Oct 26, 2018 | 16.67 | 16.67 | 16.38 | 16.44 | 115,755 | -0.24(-1.42%) |
Oct 25, 2018 | 16.68 | 16.74 | 16.60 | 16.67 | 116,345 | +0.00(+0.00%) |
Oct 24, 2018 | 16.80 | 16.85 | 16.67 | 16.67 | 84,492 | -0.14(-0.81%) |
Oct 23, 2018 | 16.79 | 16.88 | 16.69 | 16.81 | 192,422 | -0.09(-0.52%) |
Oct 22, 2018 | 16.96 | 17.02 | 16.89 | 16.90 | 127,299 | -0.06(-0.37%) |
Oct 19, 2018 | 16.90 | 17.04 | 16.90 | 16.96 | 112,506 | +0.08(+0.45%) |
Oct 18, 2018 | 16.93 | 17.01 | 16.82 | 16.88 | 117,799 | -0.05(-0.28%) |
Oct 17, 2018 | 16.97 | 17.02 | 16.87 | 16.93 | 194,038 | -0.03(-0.16%) |
Oct 16, 2018 | 16.74 | 17.01 | 16.69 | 16.96 | 514,897 | +0.24(+1.42%) |
Oct 15, 2018 | 16.65 | 16.80 | 16.64 | 16.72 | 151,842 | +0.10(+0.61%) |
Oct 12, 2018 | 16.74 | 16.74 | 16.51 | 16.62 | 186,330 | -0.03(-0.16%) |
Oct 11, 2018 | 16.92 | 16.95 | 16.60 | 16.65 | 269,288 | -0.33(-1.92%) |
Oct 10, 2018 | 17.14 | 17.20 | 16.93 | 16.97 | 110,896 | -0.17(-0.99%) |
Oct 09, 2018 | 17.17 | 17.25 | 17.12 | 17.14 | 49,671 | -0.01(-0.08%) |
Oct 08, 2018 | 17.02 | 17.18 | 17.02 | 17.16 | 422,135 | +0.12(+0.72%) |
Oct 05, 2018 | 16.97 | 17.04 | 16.97 | 17.03 | 107,634 | +0.07(+0.44%) |
Oct 04, 2018 | 17.01 | 17.01 | 16.90 | 16.96 | 110,137 | -0.07(-0.40%) |
Oct 03, 2018 | 17.07 | 17.12 | 16.97 | 17.03 | 68,178 | -0.02(-0.14%) |
Oct 02, 2018 | 17.02 | 17.06 | 16.97 | 17.05 | 138,404 | +0.03(+0.16%) |
Oct 01, 2018 | 17.06 | 17.06 | 16.96 | 17.02 | 145,391 | +0.01(+0.04%) |
Sep 28, 2018 | 16.99 | 17.05 | 16.98 | 17.02 | 157,349 | +0.03(+0.16%) |
Sep 27, 2018 | 16.97 | 17.07 | 16.91 | 16.99 | 67,519 | +0.04(+0.24%) |
Sep 26, 2018 | 17.01 | 17.06 | 16.95 | 16.95 | 82,843 | -0.07(-0.38%) |
Sep 25, 2018 | 17.11 | 17.11 | 17.00 | 17.01 | 63,771 | -0.08(-0.45%) |
Sep 24, 2018 | 17.18 | 17.21 | 17.06 | 17.09 | 68,588 | -0.09(-0.51%) |
Sep 21, 2018 | 17.18 | 17.23 | 17.13 | 17.18 | 147,849 | +0.05(+0.31%) |
Sep 20, 2018 | 17.06 | 17.15 | 17.02 | 17.12 | 70,415 | +0.08(+0.44%) |
Sep 19, 2018 | 17.14 | 17.14 | 17.02 | 17.05 | 64,785 | -0.08(-0.48%) |
Sep 18, 2018 | 17.13 | 17.16 | 17.08 | 17.13 | 52,038 | -0.02(-0.12%) |
Sep 17, 2018 | 17.12 | 17.15 | 17.09 | 17.15 | 54,429 | +0.03(+0.16%) |
Sep 14, 2018 | 17.16 | 17.16 | 17.03 | 17.12 | 65,166 | -0.02(-0.12%) |
Sep 13, 2018 | 17.12 | 17.14 | 17.08 | 17.14 | 73,568 | +0.01(+0.08%) |
Sep 12, 2018 | 17.10 | 17.14 | 17.04 | 17.13 | 82,296 | +0.05(+0.32%) |
Sep 11, 2018 | 17.05 | 17.09 | 17.02 | 17.08 | 90,983 | +0.02(+0.12%) |
Sep 10, 2018 | 17.05 | 17.14 | 17.04 | 17.06 | 63,976 | +0.01(+0.08%) |
Sep 07, 2018 | 17.06 | 17.08 | 17.02 | 17.04 | 104,058 | -0.04(-0.24%) |
Sep 06, 2018 | 17.06 | 17.11 | 17.02 | 17.08 | 46,011 | +0.11(+0.62%) |
Sep 05, 2018 | 16.91 | 16.99 | 16.85 | 16.98 | 165,107 | +0.07(+0.40%) |