Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.00 | 17.04 | 17.00 | 17.03 | 8,026,245 | +0.02(+0.09%) |
Nov 29, 2018 | 17.01 | 17.04 | 16.99 | 17.01 | 8,137,470 | -0.03(-0.18%) |
Nov 28, 2018 | 17.01 | 17.04 | 16.98 | 17.04 | 22,639,734 | +0.01(+0.09%) |
Nov 27, 2018 | 17.04 | 17.07 | 17.00 | 17.03 | 8,723,545 | -0.03(-0.18%) |
Nov 26, 2018 | 17.01 | 17.06 | 17.01 | 17.06 | 11,582,483 | +0.05(+0.27%) |
Nov 23, 2018 | 17.01 | 17.05 | 17.01 | 17.01 | 4,799,647 | -0.01(-0.04%) |
Nov 21, 2018 | 17.02 | 17.02 | 17.02 | 0 | -0.04(-0.26%) | |
Nov 20, 2018 | 17.08 | 17.10 | 17.06 | 17.07 | 38,308,672 | -0.04(-0.22%) |
Nov 19, 2018 | 17.14 | 17.16 | 17.10 | 17.10 | 13,314,457 | -0.04(-0.24%) |
Nov 16, 2018 | 17.18 | 17.18 | 17.14 | 17.15 | 20,291,154 | -0.04(-0.22%) |
Nov 15, 2018 | 17.20 | 17.20 | 17.16 | 17.18 | 17,277,446 | -0.02(-0.13%) |
Nov 14, 2018 | 17.23 | 17.23 | 17.20 | 17.21 | 16,653,850 | -0.01(-0.04%) |
Nov 13, 2018 | 17.23 | 17.25 | 17.21 | 17.21 | 17,970,140 | -0.02(-0.13%) |
Nov 12, 2018 | 17.24 | 17.27 | 17.22 | 17.24 | 6,199,592 | -0.03(-0.17%) |
Nov 09, 2018 | 17.27 | 17.28 | 17.24 | 17.27 | 3,717,687 | +0.00(+0.00%) |
Nov 08, 2018 | 17.30 | 17.30 | 17.27 | 17.27 | 11,608,287 | -0.04(-0.26%) |
Nov 07, 2018 | 17.28 | 17.31 | 17.27 | 17.31 | 15,515,222 | +0.03(+0.17%) |
Nov 06, 2018 | 17.27 | 17.28 | 17.27 | 17.28 | 10,783,312 | -0.01(-0.04%) |
Nov 05, 2018 | 17.25 | 17.29 | 17.25 | 17.29 | 16,980,550 | +0.04(+0.22%) |
Nov 02, 2018 | 17.27 | 17.27 | 17.23 | 17.25 | 4,344,603 | +0.01(+0.04%) |
Nov 01, 2018 | 17.24 | 17.26 | 17.23 | 17.24 | 10,334,857 | +0.02(+0.09%) |
Oct 31, 2018 | 17.24 | 17.25 | 17.23 | 17.23 | 4,922,376 | -0.02(-0.13%) |
Oct 30, 2018 | 17.23 | 17.26 | 17.22 | 17.25 | 8,178,478 | +0.02(+0.13%) |
Oct 29, 2018 | 17.24 | 17.25 | 17.23 | 17.23 | 6,628,948 | +0.02(+0.09%) |
Oct 26, 2018 | 17.24 | 17.24 | 17.20 | 17.21 | 15,381,605 | -0.04(-0.22%) |
Oct 25, 2018 | 17.24 | 17.25 | 17.24 | 17.25 | 14,530,340 | +0.02(+0.13%) |
Oct 24, 2018 | 17.28 | 17.29 | 17.23 | 17.23 | 11,940,058 | -0.04(-0.26%) |
Oct 23, 2018 | 17.28 | 17.28 | 17.26 | 17.27 | 10,644,263 | -0.02(-0.09%) |
Oct 22, 2018 | 17.30 | 17.30 | 17.27 | 17.29 | 6,236,583 | +0.02(+0.13%) |
Oct 19, 2018 | 17.29 | 17.29 | 17.27 | 17.27 | 11,953,680 | +0.00(+0.00%) |
Oct 18, 2018 | 17.29 | 17.30 | 17.27 | 17.27 | 10,609,611 | -0.02(-0.13%) |
Oct 17, 2018 | 17.30 | 17.30 | 17.29 | 17.29 | 5,021,540 | -0.01(-0.04%) |
Oct 16, 2018 | 17.27 | 17.30 | 17.27 | 17.30 | 9,890,664 | +0.03(+0.17%) |
Oct 15, 2018 | 17.26 | 17.28 | 17.26 | 17.27 | 5,110,483 | +0.02(+0.13%) |
Oct 12, 2018 | 17.25 | 17.27 | 17.24 | 17.24 | 9,310,500 | +0.02(+0.13%) |
Oct 11, 2018 | 17.27 | 17.27 | 17.22 | 17.22 | 17,815,820 | -0.04(-0.22%) |
Oct 10, 2018 | 17.30 | 17.30 | 17.26 | 17.26 | 7,483,247 | -0.02(-0.13%) |
Oct 09, 2018 | 17.29 | 17.30 | 17.28 | 17.28 | 2,487,682 | -0.01(-0.09%) |
Oct 08, 2018 | 17.30 | 17.30 | 17.29 | 17.30 | 1,058,235 | -0.01(-0.04%) |
Oct 05, 2018 | 17.31 | 17.32 | 17.27 | 17.30 | 9,280,613 | +0.00(+0.00%) |
Oct 04, 2018 | 17.30 | 17.31 | 17.27 | 17.30 | 10,997,247 | +0.00(+0.00%) |
Oct 03, 2018 | 17.31 | 17.31 | 17.29 | 17.30 | 12,371,448 | -0.02(-0.09%) |
Oct 02, 2018 | 17.30 | 17.32 | 17.30 | 17.32 | 19,737,298 | +0.02(+0.09%) |
Oct 01, 2018 | 17.29 | 17.30 | 17.28 | 17.30 | 9,779,084 | +0.01(+0.09%) |
Sep 28, 2018 | 17.30 | 17.30 | 17.28 | 17.29 | 8,388,295 | -0.01(-0.04%) |
Sep 27, 2018 | 17.29 | 17.30 | 17.28 | 17.30 | 7,137,351 | +0.01(+0.09%) |
Sep 26, 2018 | 17.26 | 17.29 | 17.26 | 17.28 | 9,092,307 | +0.02(+0.13%) |
Sep 25, 2018 | 17.25 | 17.27 | 17.24 | 17.26 | 3,099,705 | +0.01(+0.09%) |
Sep 24, 2018 | 17.25 | 17.26 | 17.24 | 17.24 | 5,454,140 | -0.00(-0.00%) |
Sep 21, 2018 | 17.24 | 17.24 | 17.22 | 17.24 | 6,257,659 | +0.00(+0.00%) |
Sep 20, 2018 | 17.23 | 17.24 | 17.22 | 17.24 | 4,480,564 | +0.04(+0.22%) |
Sep 19, 2018 | 17.21 | 17.22 | 17.20 | 17.21 | 3,523,269 | +0.00(+0.00%) |
Sep 18, 2018 | 17.21 | 17.22 | 17.21 | 17.21 | 1,295,609 | -0.01(-0.04%) |
Sep 17, 2018 | 17.21 | 17.22 | 17.21 | 17.21 | 3,988,914 | +0.01(+0.04%) |
Sep 14, 2018 | 17.21 | 17.21 | 17.19 | 17.21 | 2,633,267 | +0.01(+0.09%) |
Sep 13, 2018 | 17.19 | 17.21 | 17.18 | 17.19 | 3,417,153 | +0.01(+0.04%) |
Sep 12, 2018 | 17.18 | 17.19 | 17.18 | 17.18 | 2,541,475 | +0.00(+0.00%) |
Sep 11, 2018 | 17.17 | 17.18 | 17.17 | 17.18 | 3,590,893 | +0.01(+0.09%) |
Sep 10, 2018 | 17.17 | 17.18 | 17.16 | 17.17 | 1,944,575 | +0.01(+0.09%) |
Sep 07, 2018 | 17.15 | 17.16 | 17.15 | 17.15 | 3,612,691 | -0.01(-0.09%) |
Sep 06, 2018 | 17.16 | 17.17 | 17.15 | 17.17 | 5,576,614 | +0.01(+0.09%) |
Sep 05, 2018 | 17.16 | 17.17 | 17.15 | 17.15 | 2,763,166 | +0.00(+0.00%) |