Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.35 | 15.55 | 15.35 | 15.44 | 2,889,646 | +0.04(+0.26%) |
Nov 29, 2018 | 15.44 | 15.56 | 15.26 | 15.40 | 1,866,647 | -0.06(-0.36%) |
Nov 28, 2018 | 15.42 | 15.53 | 15.13 | 15.45 | 2,303,172 | +0.03(+0.21%) |
Nov 27, 2018 | 15.58 | 15.71 | 15.32 | 15.42 | 1,693,056 | -0.22(-1.39%) |
Nov 26, 2018 | 15.66 | 15.93 | 15.58 | 15.64 | 1,997,020 | +0.22(+1.46%) |
Nov 23, 2018 | 15.42 | 15.61 | 15.32 | 15.41 | 569,004 | -0.08(-0.52%) |
Nov 21, 2018 | 15.49 | 15.49 | 15.49 | 0 | +0.35(+2.28%) | |
Nov 20, 2018 | 15.46 | 15.49 | 15.07 | 15.15 | 1,730,884 | -0.42(-2.68%) |
Nov 19, 2018 | 15.66 | 15.85 | 15.48 | 15.56 | 1,499,911 | -0.08(-0.51%) |
Nov 16, 2018 | 15.58 | 15.71 | 15.34 | 15.64 | 1,037,171 | -0.05(-0.31%) |
Nov 15, 2018 | 15.16 | 15.70 | 15.08 | 15.69 | 1,651,104 | +0.39(+2.57%) |
Nov 14, 2018 | 15.91 | 15.95 | 15.15 | 15.30 | 1,751,842 | -0.51(-3.20%) |
Nov 13, 2018 | 15.76 | 16.05 | 15.71 | 15.80 | 1,255,127 | +0.09(+0.56%) |
Nov 12, 2018 | 15.80 | 15.96 | 15.70 | 15.72 | 1,236,254 | -0.11(-0.71%) |
Nov 09, 2018 | 15.93 | 16.05 | 15.68 | 15.83 | 1,203,323 | -0.14(-0.85%) |
Nov 08, 2018 | 15.89 | 16.08 | 15.78 | 15.97 | 1,622,973 | +0.04(+0.25%) |
Nov 07, 2018 | 15.93 | 16.00 | 15.61 | 15.93 | 2,077,652 | +0.09(+0.56%) |
Nov 06, 2018 | 15.67 | 15.87 | 15.59 | 15.84 | 1,208,217 | +0.11(+0.71%) |
Nov 05, 2018 | 15.53 | 15.80 | 15.53 | 15.72 | 1,853,932 | +0.21(+1.34%) |
Nov 02, 2018 | 15.72 | 15.80 | 15.41 | 15.52 | 1,835,398 | -0.14(-0.87%) |
Nov 01, 2018 | 15.51 | 15.73 | 15.40 | 15.65 | 1,725,831 | +0.25(+1.61%) |
Oct 31, 2018 | 15.44 | 15.62 | 15.36 | 15.40 | 3,599,816 | +0.08(+0.52%) |
Oct 30, 2018 | 15.42 | 15.50 | 15.16 | 15.32 | 2,200,500 | -0.03(-0.21%) |
Oct 29, 2018 | 15.19 | 15.48 | 15.11 | 15.36 | 1,664,869 | +0.37(+2.46%) |
Oct 26, 2018 | 14.97 | 15.12 | 14.76 | 14.99 | 1,983,102 | -0.14(-0.90%) |
Oct 25, 2018 | 14.68 | 15.34 | 14.68 | 15.12 | 2,945,933 | +0.52(+3.57%) |
Oct 24, 2018 | 15.29 | 15.29 | 14.58 | 14.60 | 3,355,610 | -0.63(-4.16%) |
Oct 23, 2018 | 14.91 | 15.34 | 14.85 | 15.24 | 2,641,992 | +0.07(+0.48%) |
Oct 22, 2018 | 15.79 | 16.36 | 15.11 | 15.16 | 2,478,769 | -0.57(-3.62%) |
Oct 19, 2018 | 15.88 | 16.01 | 15.52 | 15.73 | 2,671,517 | -0.17(-1.06%) |
Oct 18, 2018 | 17.36 | 17.36 | 15.87 | 15.90 | 7,747,316 | +0.12(+0.76%) |
Oct 17, 2018 | 15.59 | 15.87 | 15.44 | 15.78 | 1,800,798 | +0.10(+0.61%) |
Oct 16, 2018 | 15.73 | 15.73 | 15.38 | 15.68 | 2,065,620 | +0.10(+0.62%) |
Oct 15, 2018 | 15.57 | 15.77 | 15.52 | 15.59 | 2,953,468 | +0.02(+0.10%) |
Oct 12, 2018 | 16.23 | 16.23 | 15.15 | 15.57 | 2,241,367 | -0.43(-2.71%) |
Oct 11, 2018 | 16.45 | 16.47 | 16.01 | 16.01 | 1,868,579 | -0.47(-2.87%) |
Oct 10, 2018 | 16.72 | 16.86 | 16.47 | 16.48 | 2,033,798 | -0.24(-1.44%) |
Oct 09, 2018 | 16.87 | 16.93 | 16.70 | 16.72 | 2,038,397 | -0.17(-1.00%) |
Oct 08, 2018 | 16.75 | 16.92 | 16.65 | 16.89 | 1,723,857 | +0.14(+0.81%) |
Oct 05, 2018 | 17.10 | 17.26 | 16.68 | 16.75 | 2,575,167 | -0.30(-1.79%) |
Oct 04, 2018 | 16.94 | 17.29 | 16.89 | 17.06 | 1,929,438 | +0.10(+0.57%) |
Oct 03, 2018 | 16.60 | 17.05 | 16.55 | 16.96 | 2,045,361 | +0.47(+2.82%) |
Oct 02, 2018 | 16.50 | 16.75 | 16.40 | 16.49 | 1,126,135 | -0.06(-0.39%) |
Oct 01, 2018 | 16.78 | 16.86 | 16.47 | 16.56 | 1,217,136 | -0.13(-0.77%) |
Sep 28, 2018 | 16.52 | 16.78 | 16.52 | 16.69 | 1,451,117 | +0.11(+0.68%) |
Sep 27, 2018 | 16.72 | 16.78 | 16.52 | 16.58 | 1,390,325 | -0.06(-0.39%) |
Sep 26, 2018 | 17.10 | 17.10 | 16.63 | 16.64 | 1,666,155 | -0.41(-2.38%) |
Sep 25, 2018 | 17.20 | 17.24 | 17.03 | 17.04 | 1,092,026 | -0.10(-0.56%) |
Sep 24, 2018 | 17.43 | 17.45 | 17.05 | 17.14 | 914,141 | -0.28(-1.60%) |
Sep 21, 2018 | 17.52 | 17.60 | 17.38 | 17.42 | 2,832,406 | -0.15(-0.86%) |
Sep 20, 2018 | 17.43 | 17.68 | 17.43 | 17.57 | 1,204,204 | +0.24(+1.38%) |
Sep 19, 2018 | 17.13 | 17.41 | 17.13 | 17.33 | 1,312,890 | +0.21(+1.21%) |
Sep 18, 2018 | 17.27 | 17.35 | 17.10 | 17.12 | 1,571,993 | -0.10(-0.60%) |
Sep 17, 2018 | 17.50 | 17.56 | 17.19 | 17.23 | 1,282,477 | -0.20(-1.14%) |
Sep 14, 2018 | 17.00 | 17.50 | 17.00 | 17.43 | 2,385,688 | +0.36(+2.09%) |
Sep 13, 2018 | 17.01 | 17.08 | 16.87 | 17.07 | 2,001,972 | +0.06(+0.33%) |
Sep 12, 2018 | 17.32 | 17.34 | 16.94 | 17.01 | 1,147,031 | -0.29(-1.70%) |
Sep 11, 2018 | 17.20 | 17.38 | 17.15 | 17.31 | 1,243,106 | +0.10(+0.60%) |
Sep 10, 2018 | 17.26 | 17.28 | 17.16 | 17.20 | 1,648,041 | +0.00(+0.00%) |
Sep 07, 2018 | 17.16 | 17.26 | 17.00 | 17.20 | 1,276,320 | +0.10(+0.60%) |
Sep 06, 2018 | 17.31 | 17.39 | 17.04 | 17.10 | 1,716,002 | -0.21(-1.24%) |
Sep 05, 2018 | 17.11 | 17.39 | 17.08 | 17.31 | 1,834,280 | +0.20(+1.16%) |