Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.94 | 16.40 | 15.94 | 16.19 | 260,426 | +0.21(+1.33%) |
Nov 29, 2018 | 15.97 | 16.07 | 15.90 | 15.98 | 74,809 | +0.01(+0.05%) |
Nov 28, 2018 | 15.75 | 16.07 | 15.67 | 15.97 | 82,908 | +0.21(+1.35%) |
Nov 27, 2018 | 15.83 | 15.97 | 15.72 | 15.76 | 86,033 | -0.14(-0.89%) |
Nov 26, 2018 | 15.76 | 16.15 | 15.76 | 15.90 | 97,749 | -0.05(-0.34%) |
Nov 23, 2018 | 15.97 | 16.06 | 15.90 | 15.96 | 32,664 | -0.06(-0.34%) |
Nov 21, 2018 | 16.01 | 16.01 | 16.01 | 0 | +0.06(+0.39%) | |
Nov 20, 2018 | 16.03 | 16.14 | 15.90 | 15.95 | 81,521 | -0.17(-1.07%) |
Nov 19, 2018 | 16.01 | 16.16 | 16.00 | 16.12 | 51,550 | +0.11(+0.69%) |
Nov 16, 2018 | 15.68 | 16.07 | 15.60 | 16.01 | 172,981 | +0.31(+1.95%) |
Nov 15, 2018 | 16.48 | 16.48 | 15.63 | 15.70 | 88,143 | -0.28(-1.72%) |
Nov 14, 2018 | 16.33 | 16.33 | 15.97 | 15.98 | 111,396 | -0.20(-1.26%) |
Nov 13, 2018 | 15.96 | 16.32 | 15.96 | 16.18 | 80,149 | +0.08(+0.49%) |
Nov 12, 2018 | 16.69 | 16.69 | 16.05 | 16.11 | 59,608 | +0.05(+0.29%) |
Nov 09, 2018 | 16.23 | 16.34 | 15.97 | 16.06 | 52,237 | -0.20(-1.26%) |
Nov 08, 2018 | 16.08 | 16.27 | 15.92 | 16.26 | 47,634 | +0.13(+0.78%) |
Nov 07, 2018 | 16.00 | 16.14 | 15.85 | 16.14 | 54,104 | +0.22(+1.38%) |
Nov 06, 2018 | 15.78 | 15.93 | 15.63 | 15.92 | 34,583 | +0.18(+1.15%) |
Nov 05, 2018 | 16.06 | 16.06 | 15.63 | 15.74 | 86,862 | +0.15(+0.96%) |
Nov 02, 2018 | 15.63 | 15.92 | 15.51 | 15.59 | 73,844 | -0.30(-1.88%) |
Nov 01, 2018 | 15.69 | 15.93 | 15.59 | 15.89 | 84,653 | +0.22(+1.41%) |
Oct 31, 2018 | 16.06 | 16.14 | 15.63 | 15.66 | 116,163 | -0.42(-2.59%) |
Oct 30, 2018 | 15.80 | 16.23 | 15.80 | 16.08 | 52,864 | +0.24(+1.54%) |
Oct 29, 2018 | 15.68 | 15.97 | 15.58 | 15.84 | 63,257 | +0.27(+1.72%) |
Oct 26, 2018 | 15.65 | 15.99 | 15.33 | 15.57 | 92,528 | -0.15(-0.95%) |
Oct 25, 2018 | 15.36 | 15.77 | 15.22 | 15.72 | 99,669 | +0.38(+2.46%) |
Oct 24, 2018 | 15.40 | 15.57 | 15.33 | 15.34 | 74,924 | -0.05(-0.36%) |
Oct 23, 2018 | 15.35 | 15.55 | 15.19 | 15.40 | 69,914 | -0.04(-0.26%) |
Oct 22, 2018 | 15.59 | 15.75 | 15.41 | 15.44 | 62,940 | -0.15(-0.96%) |
Oct 19, 2018 | 15.52 | 15.69 | 15.38 | 15.59 | 66,472 | +0.07(+0.46%) |
Oct 18, 2018 | 15.50 | 15.74 | 15.44 | 15.52 | 84,255 | -0.03(-0.20%) |
Oct 17, 2018 | 15.77 | 15.84 | 15.48 | 15.55 | 108,880 | -0.29(-1.84%) |
Oct 16, 2018 | 15.35 | 15.92 | 15.24 | 15.84 | 92,928 | +0.51(+3.34%) |
Oct 15, 2018 | 15.34 | 15.54 | 15.26 | 15.33 | 139,079 | +0.09(+0.57%) |
Oct 12, 2018 | 15.67 | 15.73 | 15.22 | 15.24 | 127,988 | -0.31(-1.97%) |
Oct 11, 2018 | 16.04 | 16.11 | 15.54 | 15.55 | 164,772 | -0.52(-3.23%) |
Oct 10, 2018 | 16.27 | 16.44 | 16.01 | 16.07 | 141,955 | -0.28(-1.73%) |
Oct 09, 2018 | 16.31 | 16.44 | 16.16 | 16.35 | 100,360 | +0.03(+0.19%) |
Oct 08, 2018 | 15.92 | 16.43 | 15.92 | 16.32 | 81,146 | +0.39(+2.47%) |
Oct 05, 2018 | 15.95 | 16.03 | 15.78 | 15.92 | 62,151 | -0.02(-0.15%) |
Oct 04, 2018 | 16.07 | 16.25 | 15.81 | 15.95 | 87,819 | -0.17(-1.07%) |
Oct 03, 2018 | 16.36 | 16.40 | 16.00 | 16.12 | 82,747 | -0.21(-1.28%) |
Oct 02, 2018 | 16.41 | 16.67 | 16.28 | 16.33 | 87,610 | -0.05(-0.33%) |
Oct 01, 2018 | 16.60 | 16.66 | 16.37 | 16.39 | 95,827 | -0.15(-0.89%) |
Sep 28, 2018 | 16.28 | 16.58 | 16.28 | 16.53 | 198,698 | +0.27(+1.67%) |
Sep 27, 2018 | 16.14 | 16.32 | 15.98 | 16.26 | 86,404 | +0.19(+1.21%) |
Sep 26, 2018 | 16.18 | 16.27 | 16.01 | 16.07 | 81,564 | -0.05(-0.34%) |
Sep 25, 2018 | 16.05 | 16.19 | 15.93 | 16.12 | 93,366 | +0.12(+0.78%) |
Sep 24, 2018 | 16.21 | 16.22 | 15.86 | 16.00 | 77,733 | -0.26(-1.58%) |
Sep 21, 2018 | 16.28 | 16.31 | 16.11 | 16.25 | 549,220 | -0.06(-0.38%) |
Sep 20, 2018 | 15.99 | 16.32 | 15.71 | 16.32 | 152,277 | +0.49(+3.09%) |
Sep 19, 2018 | 16.14 | 16.18 | 15.79 | 15.83 | 204,718 | -0.28(-1.74%) |
Sep 18, 2018 | 16.32 | 16.40 | 16.07 | 16.11 | 158,269 | -0.19(-1.19%) |
Sep 17, 2018 | 16.11 | 16.32 | 16.00 | 16.30 | 113,390 | +0.21(+1.30%) |
Sep 14, 2018 | 16.02 | 16.19 | 15.78 | 16.09 | 195,478 | +0.06(+0.39%) |
Sep 13, 2018 | 16.11 | 16.13 | 15.91 | 16.03 | 110,878 | +0.03(+0.19%) |
Sep 12, 2018 | 15.99 | 16.17 | 15.93 | 16.00 | 103,916 | +0.01(+0.05%) |
Sep 11, 2018 | 16.35 | 16.46 | 15.89 | 15.99 | 243,687 | -0.78(-4.63%) |
Sep 10, 2018 | 17.60 | 17.60 | 16.68 | 16.77 | 147,050 | -0.73(-4.17%) |
Sep 07, 2018 | 17.55 | 17.55 | 17.29 | 17.50 | 75,590 | -0.07(-0.40%) |
Sep 06, 2018 | 17.64 | 17.70 | 17.42 | 17.57 | 69,943 | -0.03(-0.18%) |
Sep 05, 2018 | 17.40 | 17.72 | 17.25 | 17.60 | 83,309 | +0.23(+1.34%) |