Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.13 | 17.19 | 17.11 | 17.19 | 27,639 | +0.00(+0.00%) |
Nov 29, 2018 | 17.19 | 17.23 | 17.13 | 17.19 | 238,608 | +0.05(+0.29%) |
Nov 28, 2018 | 16.86 | 17.18 | 16.80 | 17.14 | 8,872 | +0.34(+2.03%) |
Nov 27, 2018 | 16.77 | 16.80 | 16.72 | 16.80 | 16,422 | -0.16(-0.93%) |
Nov 26, 2018 | 16.90 | 16.97 | 16.88 | 16.96 | 16,138 | +0.15(+0.89%) |
Nov 23, 2018 | 16.83 | 16.84 | 16.78 | 16.81 | 19,948 | -0.37(-2.13%) |
Nov 21, 2018 | 17.18 | 17.18 | 17.18 | 0 | +0.27(+1.62%) | |
Nov 20, 2018 | 17.03 | 17.03 | 16.87 | 16.90 | 25,833 | -0.38(-2.21%) |
Nov 19, 2018 | 17.59 | 17.59 | 17.28 | 17.28 | 22,548 | -0.27(-1.56%) |
Nov 16, 2018 | 17.53 | 17.62 | 17.50 | 17.56 | 102,505 | +0.02(+0.14%) |
Nov 15, 2018 | 17.42 | 17.60 | 17.34 | 17.53 | 25,337 | -0.01(-0.05%) |
Nov 14, 2018 | 17.57 | 17.62 | 17.43 | 17.54 | 53,442 | +0.17(+0.96%) |
Nov 13, 2018 | 17.39 | 17.50 | 17.33 | 17.38 | 16,686 | -0.06(-0.33%) |
Nov 12, 2018 | 17.72 | 17.72 | 17.42 | 17.43 | 36,810 | -0.43(-2.42%) |
Nov 09, 2018 | 17.88 | 17.93 | 17.77 | 17.87 | 15,502 | -0.18(-1.01%) |
Nov 08, 2018 | 18.12 | 18.22 | 18.04 | 18.05 | 56,119 | -0.07(-0.41%) |
Nov 07, 2018 | 18.17 | 18.17 | 18.07 | 18.12 | 32,769 | +0.31(+1.73%) |
Nov 06, 2018 | 17.82 | 17.86 | 17.76 | 17.82 | 523,140 | -0.08(-0.46%) |
Nov 05, 2018 | 17.92 | 17.94 | 17.84 | 17.90 | 19,122 | -0.05(-0.28%) |
Nov 02, 2018 | 17.94 | 18.02 | 17.85 | 17.95 | 76,789 | +0.09(+0.51%) |
Nov 01, 2018 | 17.81 | 17.91 | 17.77 | 17.86 | 100,770 | +0.23(+1.32%) |
Oct 31, 2018 | 17.81 | 17.83 | 17.61 | 17.62 | 166,045 | +0.25(+1.44%) |
Oct 30, 2018 | 17.38 | 17.41 | 17.30 | 17.38 | 31,553 | +0.23(+1.36%) |
Oct 29, 2018 | 17.43 | 17.43 | 17.04 | 17.14 | 77,976 | -0.02(-0.15%) |
Oct 26, 2018 | 17.02 | 17.23 | 16.87 | 17.17 | 113,441 | -0.01(-0.05%) |
Oct 25, 2018 | 17.27 | 17.29 | 17.17 | 17.18 | 114,939 | +0.12(+0.68%) |
Oct 24, 2018 | 17.49 | 17.57 | 17.06 | 17.06 | 32,170 | -0.72(-4.03%) |
Oct 23, 2018 | 17.77 | 17.82 | 17.61 | 17.77 | 162,820 | -0.45(-2.47%) |
Oct 22, 2018 | 18.32 | 18.32 | 18.15 | 18.22 | 76,515 | -0.02(-0.14%) |
Oct 19, 2018 | 18.15 | 18.35 | 18.15 | 18.25 | 59,604 | -0.03(-0.14%) |
Oct 18, 2018 | 18.57 | 18.57 | 18.24 | 18.27 | 108,178 | -0.32(-1.70%) |
Oct 17, 2018 | 18.69 | 18.69 | 18.54 | 18.59 | 137,829 | -0.07(-0.40%) |
Oct 16, 2018 | 18.67 | 18.70 | 18.63 | 18.67 | 30,874 | +0.29(+1.58%) |
Oct 15, 2018 | 18.30 | 18.40 | 18.30 | 18.37 | 159,828 | +0.14(+0.78%) |
Oct 12, 2018 | 18.34 | 18.35 | 18.12 | 18.23 | 194,315 | -0.01(-0.05%) |
Oct 11, 2018 | 18.27 | 18.36 | 18.12 | 18.24 | 35,266 | -0.11(-0.59%) |
Oct 10, 2018 | 18.67 | 18.67 | 18.33 | 18.35 | 253,046 | -0.41(-2.17%) |
Oct 09, 2018 | 18.69 | 18.81 | 18.68 | 18.76 | 47,040 | -0.07(-0.35%) |
Oct 08, 2018 | 18.67 | 18.83 | 18.67 | 18.82 | 287,227 | -0.13(-0.70%) |
Oct 05, 2018 | 19.06 | 19.08 | 18.85 | 18.96 | 1,123,355 | -0.16(-0.83%) |
Oct 04, 2018 | 19.25 | 19.28 | 19.09 | 19.11 | 130,077 | -0.02(-0.09%) |
Oct 03, 2018 | 19.19 | 19.22 | 19.11 | 19.13 | 199,144 | +0.06(+0.31%) |
Oct 02, 2018 | 19.06 | 19.12 | 19.03 | 19.07 | 20,225 | +0.03(+0.13%) |
Oct 01, 2018 | 19.21 | 19.22 | 19.03 | 19.05 | 57,085 | +0.01(+0.04%) |
Sep 28, 2018 | 19.01 | 19.15 | 19.01 | 19.04 | 120,411 | -0.33(-1.72%) |
Sep 27, 2018 | 19.36 | 19.44 | 19.32 | 19.37 | 13,141 | -0.17(-0.85%) |
Sep 26, 2018 | 19.54 | 19.69 | 19.51 | 19.54 | 18,937 | -0.17(-0.87%) |
Sep 25, 2018 | 19.72 | 19.74 | 19.67 | 19.71 | 7,641 | +0.10(+0.53%) |
Sep 24, 2018 | 19.72 | 19.74 | 19.59 | 19.61 | 39,921 | -0.02(-0.09%) |
Sep 21, 2018 | 19.51 | 19.65 | 19.51 | 19.62 | 12,858 | -0.15(-0.76%) |
Sep 20, 2018 | 19.79 | 19.79 | 19.66 | 19.77 | 9,998 | +0.27(+1.37%) |
Sep 19, 2018 | 19.45 | 19.56 | 19.45 | 19.51 | 12,610 | +0.13(+0.69%) |
Sep 18, 2018 | 19.34 | 19.38 | 19.33 | 19.37 | 14,265 | +0.12(+0.65%) |
Sep 17, 2018 | 19.36 | 19.35 | 19.24 | 19.25 | 9,206 | +0.00(+0.00%) |
Sep 14, 2018 | 19.27 | 19.32 | 19.19 | 19.25 | 17,905 | +0.01(+0.04%) |
Sep 13, 2018 | 19.26 | 19.28 | 19.20 | 19.24 | 9,962 | +0.19(+1.00%) |
Sep 12, 2018 | 19.01 | 19.12 | 18.99 | 19.05 | 64,697 | +0.15(+0.79%) |
Sep 11, 2018 | 18.77 | 18.92 | 18.77 | 18.90 | 7,912 | +0.07(+0.35%) |
Sep 10, 2018 | 18.84 | 18.89 | 18.81 | 18.83 | 1,167,947 | +0.17(+0.94%) |
Sep 07, 2018 | 18.66 | 18.71 | 18.62 | 18.66 | 16,583 | -0.12(-0.62%) |
Sep 06, 2018 | 18.86 | 18.93 | 18.73 | 18.77 | 49,732 | -0.21(-1.10%) |
Sep 05, 2018 | 18.99 | 19.00 | 18.93 | 18.98 | 263,343 | -0.01(-0.04%) |