Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.05 | 16.18 | 16.05 | 16.17 | 140,500 | +0.17(+1.08%) |
Nov 29, 2018 | 16.00 | 16.06 | 15.98 | 16.00 | 9,591 | -0.04(-0.27%) |
Nov 28, 2018 | 15.88 | 16.04 | 15.88 | 16.04 | 42,715 | +0.21(+1.33%) |
Nov 27, 2018 | 15.80 | 15.88 | 15.79 | 15.83 | 26,327 | +0.02(+0.13%) |
Nov 26, 2018 | 15.87 | 15.94 | 15.80 | 15.81 | 66,643 | -0.13(-0.82%) |
Nov 23, 2018 | 16.01 | 16.01 | 15.91 | 15.94 | 8,200 | -0.07(-0.44%) |
Nov 21, 2018 | 16.01 | 16.01 | 16.01 | 0 | +0.03(+0.19%) | |
Nov 20, 2018 | 16.04 | 16.04 | 15.98 | 15.98 | 21,775 | -0.04(-0.25%) |
Nov 19, 2018 | 16.10 | 16.15 | 15.98 | 16.02 | 69,110 | -0.10(-0.62%) |
Nov 16, 2018 | 16.17 | 16.17 | 16.08 | 16.12 | 42,400 | -0.05(-0.31%) |
Nov 15, 2018 | 16.29 | 16.35 | 16.17 | 16.17 | 21,546 | -0.01(-0.06%) |
Nov 14, 2018 | 16.25 | 16.26 | 16.15 | 16.18 | 30,942 | +0.01(+0.06%) |
Nov 13, 2018 | 16.27 | 16.27 | 16.16 | 16.17 | 27,893 | -0.15(-0.92%) |
Nov 12, 2018 | 16.32 | 16.42 | 16.30 | 16.32 | 15,818 | +0.02(+0.12%) |
Nov 09, 2018 | 16.35 | 16.41 | 16.26 | 16.30 | 20,700 | -0.16(-0.97%) |
Nov 08, 2018 | 16.45 | 16.60 | 16.18 | 16.46 | 155,474 | +0.06(+0.37%) |
Nov 07, 2018 | 16.40 | 16.45 | 16.40 | 16.40 | 23,061 | -0.04(-0.24%) |
Nov 06, 2018 | 16.47 | 16.51 | 16.43 | 16.44 | 27,267 | -0.03(-0.21%) |
Nov 05, 2018 | 16.46 | 16.50 | 16.42 | 16.47 | 19,721 | +0.08(+0.52%) |
Nov 02, 2018 | 16.23 | 16.47 | 16.20 | 16.39 | 42,400 | +0.18(+1.11%) |
Nov 01, 2018 | 16.16 | 16.40 | 16.09 | 16.21 | 39,623 | +0.09(+0.56%) |
Oct 31, 2018 | 16.15 | 16.18 | 16.10 | 16.12 | 12,582 | -0.07(-0.40%) |
Oct 30, 2018 | 16.29 | 16.29 | 16.17 | 16.19 | 30,887 | -0.09(-0.58%) |
Oct 29, 2018 | 16.36 | 16.37 | 16.23 | 16.28 | 46,520 | -0.05(-0.31%) |
Oct 26, 2018 | 16.07 | 16.36 | 16.07 | 16.33 | 227,300 | +0.28(+1.74%) |
Oct 25, 2018 | 16.18 | 16.19 | 16.02 | 16.05 | 46,255 | -0.24(-1.47%) |
Oct 24, 2018 | 16.34 | 16.34 | 16.28 | 16.29 | 16,014 | -0.09(-0.55%) |
Oct 23, 2018 | 16.36 | 16.45 | 16.28 | 16.38 | 46,741 | +0.03(+0.18%) |
Oct 22, 2018 | 16.26 | 16.38 | 16.26 | 16.35 | 46,532 | +0.13(+0.80%) |
Oct 19, 2018 | 16.34 | 16.34 | 16.21 | 16.22 | 44,300 | -0.16(-0.98%) |
Oct 18, 2018 | 16.39 | 16.42 | 16.33 | 16.38 | 77,653 | -0.10(-0.61%) |
Oct 17, 2018 | 16.50 | 16.56 | 16.48 | 16.48 | 27,463 | -0.07(-0.42%) |
Oct 16, 2018 | 16.56 | 16.58 | 16.49 | 16.55 | 68,631 | -0.07(-0.42%) |
Oct 15, 2018 | 16.48 | 16.67 | 16.48 | 16.62 | 76,725 | +0.12(+0.76%) |
Oct 12, 2018 | 16.33 | 16.50 | 16.32 | 16.50 | 144,800 | +0.17(+1.01%) |
Oct 11, 2018 | 16.00 | 16.44 | 15.99 | 16.33 | 136,378 | +0.28(+1.74%) |
Oct 10, 2018 | 16.16 | 16.16 | 16.05 | 16.05 | 33,067 | -0.11(-0.68%) |
Oct 09, 2018 | 16.18 | 16.25 | 16.13 | 16.16 | 36,732 | -0.05(-0.31%) |
Oct 08, 2018 | 16.21 | 16.25 | 16.16 | 16.21 | 38,046 | -0.04(-0.25%) |
Oct 05, 2018 | 16.25 | 16.31 | 16.13 | 16.25 | 86,600 | -0.03(-0.18%) |
Oct 04, 2018 | 16.25 | 16.31 | 16.22 | 16.28 | 27,361 | +0.13(+0.80%) |
Oct 03, 2018 | 16.22 | 16.29 | 16.15 | 16.15 | 23,877 | -0.14(-0.86%) |
Oct 02, 2018 | 16.19 | 16.32 | 16.15 | 16.29 | 56,696 | +0.06(+0.37%) |
Oct 01, 2018 | 15.94 | 16.23 | 15.94 | 16.23 | 53,529 | +0.37(+2.30%) |
Sep 28, 2018 | 16.19 | 16.22 | 15.80 | 15.87 | 126,600 | -0.32(-1.97%) |
Sep 27, 2018 | 16.15 | 16.20 | 16.10 | 16.18 | 26,742 | +0.12(+0.77%) |
Sep 26, 2018 | 16.11 | 16.15 | 16.05 | 16.06 | 39,180 | -0.08(-0.50%) |
Sep 25, 2018 | 15.97 | 16.15 | 15.95 | 16.14 | 86,100 | +0.11(+0.69%) |
Sep 24, 2018 | 15.91 | 16.08 | 15.90 | 16.03 | 189,377 | +0.10(+0.63%) |
Sep 21, 2018 | 15.79 | 15.94 | 15.77 | 15.93 | 69,300 | +0.18(+1.14%) |
Sep 20, 2018 | 15.57 | 15.86 | 15.50 | 15.75 | 91,970 | +0.25(+1.61%) |
Sep 19, 2018 | 15.41 | 15.54 | 15.41 | 15.50 | 49,904 | +0.10(+0.65%) |
Sep 18, 2018 | 15.56 | 15.56 | 15.39 | 15.40 | 98,700 | -0.19(-1.22%) |
Sep 17, 2018 | 15.68 | 15.68 | 15.57 | 15.59 | 55,605 | -0.12(-0.76%) |
Sep 14, 2018 | 15.65 | 15.73 | 15.65 | 15.71 | 31,500 | +0.01(+0.06%) |
Sep 13, 2018 | 15.76 | 15.80 | 15.63 | 15.70 | 55,776 | -0.08(-0.51%) |
Sep 12, 2018 | 16.19 | 16.20 | 15.68 | 15.78 | 325,762 | -0.46(-2.83%) |
Sep 11, 2018 | 16.24 | 16.31 | 16.22 | 16.24 | 35,940 | -0.04(-0.25%) |
Sep 10, 2018 | 16.24 | 16.29 | 16.18 | 16.28 | 42,613 | +0.03(+0.18%) |
Sep 07, 2018 | 16.15 | 16.32 | 16.15 | 16.25 | 59,300 | +0.03(+0.18%) |
Sep 06, 2018 | 16.11 | 16.27 | 16.11 | 16.22 | 40,498 | +0.02(+0.12%) |
Sep 05, 2018 | 16.21 | 16.30 | 16.14 | 16.20 | 18,310 | -0.09(-0.55%) |