Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.01 | 17.05 | 17.00 | 17.05 | 7,800 | +0.03(+0.18%) |
Nov 29, 2018 | 17.01 | 17.57 | 17.01 | 17.02 | 2,355 | -0.25(-1.45%) |
Nov 28, 2018 | 17.13 | 17.27 | 17.04 | 17.27 | 15,811 | +0.02(+0.12%) |
Nov 27, 2018 | 17.14 | 17.25 | 17.14 | 17.25 | 3,307 | -0.21(-1.20%) |
Nov 26, 2018 | 17.78 | 17.81 | 17.43 | 17.46 | 17,103 | -0.39(-2.18%) |
Nov 23, 2018 | 17.85 | 17.94 | 17.72 | 17.85 | 6,900 | +0.22(+1.25%) |
Nov 21, 2018 | 17.63 | 17.63 | 17.63 | 0 | +0.28(+1.61%) | |
Nov 20, 2018 | 17.48 | 17.48 | 17.18 | 17.35 | 2,532 | -0.08(-0.46%) |
Nov 19, 2018 | 17.72 | 17.72 | 17.29 | 17.43 | 2,674 | -0.16(-0.91%) |
Nov 16, 2018 | 17.59 | 17.59 | 17.37 | 17.59 | 5,400 | +0.00(+0.00%) |
Nov 15, 2018 | 17.57 | 17.59 | 17.23 | 17.59 | 1,440 | +0.12(+0.69%) |
Nov 14, 2018 | 17.51 | 17.68 | 17.22 | 17.47 | 12,726 | -0.16(-0.92%) |
Nov 13, 2018 | 17.58 | 17.69 | 17.45 | 17.63 | 2,985 | +0.25(+1.45%) |
Nov 12, 2018 | 17.72 | 17.72 | 17.35 | 17.38 | 5,777 | -0.62(-3.44%) |
Nov 09, 2018 | 18.13 | 18.23 | 17.52 | 18.00 | 9,900 | -0.12(-0.66%) |
Nov 08, 2018 | 18.10 | 18.21 | 18.08 | 18.12 | 5,312 | +0.06(+0.33%) |
Nov 07, 2018 | 18.15 | 18.30 | 18.06 | 18.06 | 21,876 | -0.12(-0.66%) |
Nov 06, 2018 | 18.03 | 18.23 | 18.03 | 18.18 | 2,035 | +0.15(+0.83%) |
Nov 05, 2018 | 18.19 | 18.19 | 18.03 | 18.03 | 1,055 | +0.00(+0.00%) |
Nov 02, 2018 | 18.20 | 18.20 | 17.80 | 18.03 | 8,600 | -0.31(-1.69%) |
Nov 01, 2018 | 17.93 | 18.50 | 17.84 | 18.34 | 14,871 | +0.28(+1.55%) |
Oct 31, 2018 | 17.99 | 18.08 | 17.96 | 18.06 | 8,958 | +0.00(+0.00%) |
Oct 30, 2018 | 18.01 | 18.15 | 18.00 | 18.06 | 7,194 | +0.10(+0.56%) |
Oct 29, 2018 | 18.20 | 18.22 | 17.96 | 17.96 | 5,117 | -0.25(-1.37%) |
Oct 26, 2018 | 18.17 | 18.21 | 18.05 | 18.21 | 5,800 | -0.08(-0.44%) |
Oct 25, 2018 | 18.20 | 18.34 | 18.17 | 18.29 | 4,264 | +0.24(+1.33%) |
Oct 24, 2018 | 18.13 | 18.22 | 18.05 | 18.05 | 18,095 | -0.08(-0.44%) |
Oct 23, 2018 | 18.20 | 18.20 | 18.05 | 18.13 | 4,379 | -0.07(-0.38%) |
Oct 22, 2018 | 18.18 | 18.20 | 18.05 | 18.20 | 5,619 | +0.13(+0.72%) |
Oct 19, 2018 | 18.08 | 18.08 | 18.00 | 18.07 | 2,600 | -0.09(-0.52%) |
Oct 18, 2018 | 18.10 | 18.16 | 18.10 | 18.16 | 1,774 | -0.04(-0.20%) |
Oct 17, 2018 | 18.40 | 18.40 | 18.09 | 18.20 | 1,301 | -0.26(-1.41%) |
Oct 16, 2018 | 18.14 | 18.49 | 18.14 | 18.46 | 4,725 | +0.12(+0.65%) |
Oct 15, 2018 | 18.41 | 18.41 | 18.25 | 18.34 | 6,526 | -0.02(-0.11%) |
Oct 12, 2018 | 18.11 | 18.50 | 18.11 | 18.36 | 9,700 | +0.36(+2.00%) |
Oct 11, 2018 | 18.00 | 18.10 | 17.60 | 18.00 | 7,573 | +0.00(+0.00%) |
Oct 10, 2018 | 18.31 | 18.31 | 18.00 | 18.00 | 9,902 | -0.10(-0.57%) |
Oct 09, 2018 | 18.25 | 18.25 | 18.10 | 18.10 | 1,861 | +0.00(+0.02%) |
Oct 08, 2018 | 18.00 | 18.10 | 18.00 | 18.10 | 8,598 | -0.08(-0.44%) |
Oct 05, 2018 | 18.05 | 18.29 | 18.05 | 18.18 | 6,500 | +0.13(+0.72%) |
Oct 04, 2018 | 18.16 | 18.16 | 18.05 | 18.05 | 12,703 | +0.00(+0.00%) |
Oct 03, 2018 | 18.01 | 18.26 | 18.00 | 18.05 | 2,636 | -0.01(-0.06%) |
Oct 02, 2018 | 18.06 | 18.30 | 18.06 | 18.06 | 6,411 | +0.01(+0.06%) |
Oct 01, 2018 | 18.10 | 18.28 | 17.94 | 18.05 | 71,395 | +0.00(+0.00%) |
Sep 28, 2018 | 18.18 | 18.18 | 18.00 | 18.05 | 11,300 | -0.05(-0.28%) |
Sep 27, 2018 | 18.31 | 18.31 | 18.10 | 18.10 | 8,085 | -0.10(-0.55%) |
Sep 26, 2018 | 18.00 | 18.22 | 17.98 | 18.20 | 3,156 | +0.15(+0.83%) |
Sep 25, 2018 | 17.98 | 18.31 | 17.66 | 18.05 | 11,198 | +0.47(+2.67%) |
Sep 24, 2018 | 17.83 | 17.86 | 17.51 | 17.58 | 4,196 | -0.38(-2.12%) |
Sep 21, 2018 | 17.96 | 17.96 | 17.96 | 17.96 | 300 | +0.46(+2.63%) |
Sep 20, 2018 | 17.95 | 17.99 | 17.50 | 17.50 | 7,996 | +0.00(+0.00%) |
Sep 19, 2018 | 17.48 | 17.83 | 17.30 | 17.50 | 7,068 | +0.00(+0.00%) |
Sep 18, 2018 | 17.33 | 17.96 | 17.13 | 17.50 | 6,979 | +0.37(+2.16%) |
Sep 17, 2018 | 17.14 | 17.33 | 17.13 | 17.13 | 2,353 | +0.00(+0.00%) |
Sep 14, 2018 | 17.13 | 17.61 | 17.13 | 17.13 | 5,000 | +0.43(+2.57%) |
Sep 13, 2018 | 16.65 | 17.64 | 16.60 | 16.70 | 8,515 | -0.13(-0.77%) |
Sep 12, 2018 | 17.29 | 17.40 | 16.83 | 16.83 | 4,344 | -0.77(-4.38%) |
Sep 11, 2018 | 17.70 | 18.27 | 17.57 | 17.60 | 6,404 | -0.25(-1.40%) |
Sep 10, 2018 | 18.30 | 18.30 | 17.75 | 17.85 | 88,285 | -0.38(-2.08%) |
Sep 07, 2018 | 18.43 | 18.75 | 18.23 | 18.23 | 8,700 | -0.08(-0.44%) |
Sep 06, 2018 | 18.51 | 18.79 | 18.31 | 18.31 | 31,830 | -0.21(-1.13%) |
Sep 05, 2018 | 18.57 | 18.90 | 18.50 | 18.52 | 6,812 | -0.05(-0.27%) |