Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.32 | 17.56 | 17.29 | 17.54 | 1,512,938 | +0.25(+1.47%) |
Nov 29, 2018 | 17.21 | 17.33 | 17.08 | 17.28 | 945,558 | +0.02(+0.13%) |
Nov 28, 2018 | 17.08 | 17.32 | 16.95 | 17.26 | 2,132,676 | +0.19(+1.13%) |
Nov 27, 2018 | 16.91 | 17.11 | 16.76 | 17.07 | 1,472,066 | +0.14(+0.80%) |
Nov 26, 2018 | 16.97 | 16.97 | 16.75 | 16.93 | 852,684 | +0.07(+0.44%) |
Nov 23, 2018 | 16.76 | 16.99 | 16.72 | 16.86 | 706,803 | +0.07(+0.40%) |
Nov 21, 2018 | 16.79 | 16.79 | 16.79 | 0 | -0.05(-0.30%) | |
Nov 20, 2018 | 16.61 | 16.93 | 16.61 | 16.84 | 1,532,983 | +0.22(+1.33%) |
Nov 19, 2018 | 16.56 | 16.63 | 16.43 | 16.62 | 1,730,109 | +0.08(+0.48%) |
Nov 16, 2018 | 15.99 | 16.55 | 15.99 | 16.54 | 1,741,116 | +0.45(+2.81%) |
Nov 15, 2018 | 16.02 | 16.15 | 15.81 | 16.09 | 1,524,618 | -0.03(-0.18%) |
Nov 14, 2018 | 16.22 | 16.28 | 16.03 | 16.12 | 987,703 | -0.05(-0.28%) |
Nov 13, 2018 | 16.38 | 16.43 | 16.05 | 16.16 | 1,231,752 | +0.07(+0.45%) |
Nov 12, 2018 | 16.22 | 16.37 | 16.07 | 16.09 | 2,103,200 | -0.12(-0.76%) |
Nov 09, 2018 | 16.19 | 16.30 | 16.09 | 16.21 | 884,432 | -0.01(-0.03%) |
Nov 08, 2018 | 16.09 | 16.22 | 15.94 | 16.22 | 981,652 | +0.11(+0.66%) |
Nov 07, 2018 | 16.04 | 16.14 | 15.93 | 16.11 | 657,700 | +0.12(+0.77%) |
Nov 06, 2018 | 15.72 | 16.00 | 15.62 | 15.99 | 914,774 | +0.25(+1.56%) |
Nov 05, 2018 | 15.38 | 15.86 | 15.38 | 15.74 | 1,412,862 | +0.35(+2.29%) |
Nov 02, 2018 | 15.85 | 16.09 | 15.14 | 15.39 | 1,588,477 | -0.39(-2.45%) |
Nov 01, 2018 | 15.65 | 15.81 | 15.50 | 15.78 | 1,837,822 | +0.18(+1.15%) |
Oct 31, 2018 | 16.23 | 16.23 | 15.59 | 15.60 | 2,194,203 | -0.60(-3.70%) |
Oct 30, 2018 | 16.08 | 16.31 | 15.96 | 16.20 | 1,188,759 | +0.17(+1.08%) |
Oct 29, 2018 | 16.02 | 16.16 | 15.91 | 16.02 | 1,227,894 | +0.13(+0.85%) |
Oct 26, 2018 | 16.14 | 16.18 | 15.73 | 15.89 | 1,276,818 | -0.23(-1.42%) |
Oct 25, 2018 | 16.02 | 16.20 | 15.78 | 16.12 | 1,639,016 | +0.04(+0.28%) |
Oct 24, 2018 | 15.78 | 16.19 | 15.77 | 16.07 | 1,327,980 | +0.31(+1.95%) |
Oct 23, 2018 | 15.54 | 15.90 | 15.54 | 15.77 | 1,017,743 | +0.15(+0.97%) |
Oct 22, 2018 | 15.93 | 16.05 | 15.62 | 15.62 | 1,059,054 | -0.25(-1.55%) |
Oct 19, 2018 | 15.74 | 15.89 | 15.68 | 15.86 | 1,003,737 | +0.12(+0.78%) |
Oct 18, 2018 | 15.70 | 15.75 | 15.60 | 15.74 | 1,697,769 | +0.01(+0.04%) |
Oct 17, 2018 | 15.73 | 15.89 | 15.58 | 15.73 | 1,472,320 | +0.00(+0.00%) |
Oct 16, 2018 | 15.34 | 15.79 | 15.22 | 15.73 | 1,758,184 | +0.45(+2.93%) |
Oct 15, 2018 | 15.12 | 15.38 | 15.11 | 15.29 | 1,788,518 | +0.11(+0.74%) |
Oct 12, 2018 | 15.34 | 15.43 | 15.12 | 15.17 | 2,100,884 | -0.13(-0.88%) |
Oct 11, 2018 | 16.06 | 16.06 | 15.27 | 15.31 | 2,330,497 | -0.75(-4.67%) |
Oct 10, 2018 | 16.01 | 16.28 | 15.97 | 16.06 | 1,544,450 | -0.01(-0.03%) |
Oct 09, 2018 | 15.98 | 16.14 | 15.89 | 16.06 | 2,243,772 | +0.11(+0.67%) |
Oct 08, 2018 | 15.58 | 16.02 | 15.58 | 15.96 | 1,068,270 | +0.40(+2.56%) |
Oct 05, 2018 | 15.45 | 15.72 | 15.45 | 15.56 | 1,033,028 | +0.12(+0.80%) |
Oct 04, 2018 | 15.40 | 15.54 | 15.19 | 15.44 | 1,854,302 | -0.08(-0.54%) |
Oct 03, 2018 | 15.93 | 16.00 | 15.46 | 15.52 | 1,614,173 | -0.39(-2.46%) |
Oct 02, 2018 | 16.09 | 16.18 | 15.91 | 15.91 | 1,821,525 | -0.20(-1.22%) |
Oct 01, 2018 | 16.41 | 16.42 | 16.10 | 16.11 | 1,489,539 | -0.27(-1.67%) |
Sep 28, 2018 | 16.01 | 16.38 | 16.01 | 16.38 | 2,214,653 | +0.37(+2.31%) |
Sep 27, 2018 | 16.02 | 16.21 | 15.99 | 16.01 | 1,050,104 | +0.04(+0.24%) |
Sep 26, 2018 | 16.24 | 16.27 | 15.95 | 15.97 | 1,090,196 | -0.25(-1.55%) |
Sep 25, 2018 | 16.25 | 16.36 | 16.16 | 16.23 | 915,146 | +0.00(+0.00%) |
Sep 24, 2018 | 16.49 | 16.51 | 16.11 | 16.23 | 918,602 | -0.30(-1.83%) |
Sep 21, 2018 | 16.56 | 16.72 | 16.51 | 16.53 | 1,851,378 | -0.07(-0.44%) |
Sep 20, 2018 | 16.47 | 16.60 | 16.35 | 16.60 | 868,690 | +0.15(+0.88%) |
Sep 19, 2018 | 16.81 | 16.81 | 16.41 | 16.46 | 801,631 | -0.34(-2.03%) |
Sep 18, 2018 | 16.86 | 16.88 | 16.67 | 16.80 | 1,678,669 | -0.06(-0.37%) |
Sep 17, 2018 | 16.73 | 16.87 | 16.69 | 16.86 | 895,173 | +0.11(+0.67%) |
Sep 14, 2018 | 16.96 | 17.04 | 16.71 | 16.75 | 1,293,786 | -0.27(-1.58%) |
Sep 13, 2018 | 16.98 | 17.08 | 16.89 | 17.02 | 913,381 | +0.10(+0.56%) |
Sep 12, 2018 | 16.86 | 16.93 | 16.77 | 16.92 | 1,233,143 | +0.08(+0.50%) |
Sep 11, 2018 | 16.81 | 16.91 | 16.74 | 16.84 | 1,335,901 | -0.04(-0.23%) |
Sep 10, 2018 | 16.90 | 17.03 | 16.80 | 16.88 | 1,409,876 | +0.06(+0.33%) |
Sep 07, 2018 | 17.09 | 17.09 | 16.74 | 16.82 | 1,080,000 | -0.36(-2.09%) |
Sep 06, 2018 | 17.14 | 17.21 | 17.09 | 17.18 | 773,976 | +0.08(+0.49%) |
Sep 05, 2018 | 16.94 | 17.17 | 16.92 | 17.09 | 991,716 | +0.11(+0.66%) |