Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.12 | 16.31 | 15.74 | 15.99 | 4,163,700 | -0.21(-1.30%) |
Nov 29, 2018 | 16.53 | 16.56 | 16.18 | 16.20 | 4,340,962 | -0.42(-2.53%) |
Nov 28, 2018 | 16.21 | 16.77 | 16.09 | 16.62 | 5,325,642 | +0.48(+2.97%) |
Nov 27, 2018 | 16.42 | 16.55 | 15.97 | 16.14 | 5,184,137 | -0.42(-2.54%) |
Nov 26, 2018 | 16.70 | 16.76 | 16.50 | 16.56 | 5,472,324 | +0.14(+0.85%) |
Nov 23, 2018 | 16.14 | 16.60 | 16.09 | 16.42 | 2,081,600 | +0.25(+1.55%) |
Nov 21, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.30(+1.89%) | |
Nov 20, 2018 | 15.45 | 16.32 | 14.83 | 15.87 | 6,914,343 | -0.40(-2.46%) |
Nov 19, 2018 | 16.80 | 16.89 | 16.03 | 16.27 | 3,159,226 | -0.62(-3.67%) |
Nov 16, 2018 | 16.81 | 16.95 | 16.54 | 16.89 | 2,388,700 | -0.06(-0.35%) |
Nov 15, 2018 | 16.67 | 17.02 | 16.57 | 16.95 | 2,739,992 | +0.27(+1.62%) |
Nov 14, 2018 | 17.06 | 17.06 | 16.55 | 16.68 | 1,573,901 | -0.23(-1.36%) |
Nov 13, 2018 | 16.93 | 17.06 | 16.73 | 16.91 | 1,743,829 | +0.06(+0.36%) |
Nov 12, 2018 | 17.50 | 17.56 | 16.76 | 16.85 | 2,010,762 | -0.64(-3.66%) |
Nov 09, 2018 | 17.58 | 17.58 | 17.27 | 17.49 | 1,408,200 | -0.26(-1.46%) |
Nov 08, 2018 | 17.62 | 17.88 | 17.53 | 17.75 | 1,170,214 | +0.10(+0.57%) |
Nov 07, 2018 | 17.41 | 17.77 | 17.38 | 17.65 | 2,041,258 | +0.41(+2.38%) |
Nov 06, 2018 | 17.09 | 17.41 | 16.99 | 17.24 | 3,448,206 | +0.19(+1.11%) |
Nov 05, 2018 | 17.14 | 17.24 | 16.83 | 17.05 | 1,358,960 | -0.07(-0.41%) |
Nov 02, 2018 | 17.44 | 17.55 | 16.94 | 17.12 | 1,840,500 | -0.32(-1.83%) |
Nov 01, 2018 | 17.24 | 17.54 | 17.21 | 17.44 | 2,362,198 | +0.05(+0.29%) |
Oct 31, 2018 | 17.21 | 17.42 | 17.02 | 17.39 | 1,985,283 | +0.40(+2.35%) |
Oct 30, 2018 | 16.45 | 17.01 | 16.29 | 16.99 | 1,805,225 | +0.51(+3.09%) |
Oct 29, 2018 | 16.97 | 17.09 | 16.29 | 16.48 | 2,126,331 | -0.26(-1.55%) |
Oct 26, 2018 | 16.78 | 16.98 | 16.42 | 16.74 | 1,634,500 | -0.31(-1.82%) |
Oct 25, 2018 | 16.77 | 17.28 | 16.75 | 17.05 | 2,281,971 | +0.38(+2.28%) |
Oct 24, 2018 | 17.25 | 17.42 | 16.66 | 16.67 | 1,577,168 | -0.66(-3.81%) |
Oct 23, 2018 | 17.27 | 17.50 | 17.05 | 17.33 | 1,346,491 | -0.18(-1.03%) |
Oct 22, 2018 | 17.30 | 17.61 | 17.23 | 17.51 | 1,380,205 | +0.29(+1.68%) |
Oct 19, 2018 | 17.49 | 17.61 | 17.11 | 17.22 | 1,964,700 | -0.04(-0.23%) |
Oct 18, 2018 | 17.43 | 17.49 | 17.19 | 17.26 | 1,254,334 | -0.25(-1.43%) |
Oct 17, 2018 | 17.44 | 17.62 | 17.29 | 17.51 | 1,046,068 | +0.05(+0.29%) |
Oct 16, 2018 | 17.09 | 17.50 | 16.98 | 17.46 | 2,600,474 | +0.59(+3.50%) |
Oct 15, 2018 | 16.84 | 16.92 | 16.64 | 16.87 | 2,052,588 | +0.02(+0.12%) |
Oct 12, 2018 | 16.89 | 17.02 | 16.56 | 16.85 | 2,094,700 | +0.22(+1.32%) |
Oct 11, 2018 | 16.86 | 17.28 | 16.54 | 16.63 | 3,343,140 | -0.37(-2.18%) |
Oct 10, 2018 | 17.03 | 17.07 | 16.69 | 17.00 | 4,069,550 | -0.12(-0.70%) |
Oct 09, 2018 | 17.19 | 17.47 | 17.06 | 17.12 | 2,306,115 | -0.12(-0.70%) |
Oct 08, 2018 | 17.33 | 17.49 | 17.03 | 17.24 | 1,840,371 | -0.15(-0.86%) |
Oct 05, 2018 | 17.51 | 17.64 | 17.18 | 17.39 | 1,961,000 | -0.13(-0.74%) |
Oct 04, 2018 | 17.65 | 17.65 | 17.38 | 17.52 | 3,124,616 | -0.14(-0.79%) |
Oct 03, 2018 | 17.35 | 17.70 | 17.27 | 17.66 | 4,001,158 | +0.38(+2.20%) |
Oct 02, 2018 | 17.24 | 17.39 | 17.17 | 17.28 | 2,087,017 | -0.03(-0.17%) |
Oct 01, 2018 | 17.35 | 17.41 | 17.23 | 17.31 | 2,695,828 | -0.01(-0.06%) |
Sep 28, 2018 | 16.87 | 17.37 | 16.87 | 17.32 | 1,977,800 | +0.39(+2.30%) |
Sep 27, 2018 | 16.95 | 17.04 | 16.82 | 16.93 | 2,321,751 | +0.02(+0.12%) |
Sep 26, 2018 | 17.21 | 17.28 | 16.86 | 16.91 | 3,625,314 | -0.29(-1.69%) |
Sep 25, 2018 | 16.93 | 17.42 | 16.91 | 17.20 | 2,962,384 | +0.27(+1.59%) |
Sep 24, 2018 | 16.75 | 16.97 | 16.60 | 16.93 | 2,911,222 | +0.10(+0.59%) |
Sep 21, 2018 | 17.10 | 17.33 | 16.82 | 16.83 | 3,921,500 | -0.24(-1.41%) |
Sep 20, 2018 | 16.81 | 17.07 | 16.55 | 17.07 | 1,669,895 | +0.28(+1.67%) |
Sep 19, 2018 | 17.03 | 17.12 | 16.73 | 16.79 | 2,071,863 | -0.26(-1.52%) |
Sep 18, 2018 | 16.69 | 17.08 | 16.50 | 17.05 | 2,140,796 | +0.36(+2.16%) |
Sep 17, 2018 | 16.68 | 16.76 | 16.44 | 16.69 | 1,794,324 | -0.05(-0.30%) |
Sep 14, 2018 | 16.59 | 16.80 | 16.53 | 16.74 | 1,267,300 | +0.14(+0.84%) |
Sep 13, 2018 | 16.61 | 16.89 | 16.47 | 16.60 | 2,255,821 | +0.02(+0.12%) |
Sep 12, 2018 | 16.50 | 16.64 | 16.33 | 16.58 | 1,726,654 | +0.09(+0.55%) |
Sep 11, 2018 | 16.36 | 16.59 | 16.36 | 16.49 | 1,366,148 | +0.04(+0.24%) |
Sep 10, 2018 | 16.58 | 16.63 | 16.37 | 16.45 | 2,158,072 | -0.06(-0.36%) |
Sep 07, 2018 | 16.20 | 16.75 | 16.10 | 16.51 | 2,917,800 | +0.31(+1.91%) |
Sep 06, 2018 | 16.00 | 16.22 | 15.84 | 16.20 | 2,723,686 | +0.19(+1.19%) |
Sep 05, 2018 | 16.46 | 16.46 | 15.99 | 16.01 | 1,405,848 | -0.49(-2.97%) |