Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.42 | 14.58 | 14.42 | 14.51 | 192,636 | +0.01(+0.06%) |
Nov 29, 2018 | 14.50 | 14.54 | 14.34 | 14.50 | 345,399 | -0.10(-0.68%) |
Nov 28, 2018 | 14.43 | 14.63 | 14.19 | 14.60 | 121,110 | +0.24(+1.64%) |
Nov 27, 2018 | 14.61 | 14.82 | 14.36 | 14.37 | 86,431 | -0.24(-1.67%) |
Nov 26, 2018 | 14.71 | 14.90 | 14.46 | 14.61 | 198,354 | -0.04(-0.25%) |
Nov 23, 2018 | 14.56 | 14.82 | 14.55 | 14.65 | 37,598 | +0.02(+0.12%) |
Nov 21, 2018 | 14.63 | 14.63 | 14.63 | 0 | +0.24(+1.70%) | |
Nov 20, 2018 | 14.48 | 14.53 | 14.32 | 14.39 | 136,116 | -0.19(-1.30%) |
Nov 19, 2018 | 14.31 | 14.61 | 14.29 | 14.58 | 88,652 | +0.24(+1.70%) |
Nov 16, 2018 | 14.43 | 14.52 | 14.11 | 14.33 | 121,862 | -0.21(-1.43%) |
Nov 15, 2018 | 14.20 | 14.57 | 14.10 | 14.54 | 79,569 | +0.23(+1.58%) |
Nov 14, 2018 | 14.79 | 14.79 | 14.12 | 14.31 | 231,589 | -0.29(-1.98%) |
Nov 13, 2018 | 14.72 | 15.03 | 14.59 | 14.60 | 370,482 | -0.12(-0.80%) |
Nov 12, 2018 | 14.60 | 15.05 | 14.38 | 14.72 | 375,668 | +0.03(+0.18%) |
Nov 09, 2018 | 15.19 | 15.30 | 14.58 | 14.69 | 166,649 | -0.55(-3.62%) |
Nov 08, 2018 | 14.92 | 15.33 | 14.89 | 15.25 | 167,465 | +0.55(+3.75%) |
Nov 07, 2018 | 15.04 | 15.04 | 14.37 | 14.69 | 275,635 | -0.28(-1.87%) |
Nov 06, 2018 | 14.66 | 15.09 | 14.59 | 14.98 | 175,301 | +0.48(+3.31%) |
Nov 05, 2018 | 14.81 | 15.11 | 14.42 | 14.50 | 214,579 | -0.29(-1.96%) |
Nov 02, 2018 | 13.81 | 14.84 | 13.75 | 14.79 | 536,440 | +1.18(+8.71%) |
Nov 01, 2018 | 13.25 | 14.08 | 12.87 | 13.60 | 286,643 | +0.98(+7.74%) |
Oct 31, 2018 | 12.82 | 12.86 | 12.61 | 12.62 | 141,947 | -0.12(-0.92%) |
Oct 30, 2018 | 12.52 | 12.75 | 12.38 | 12.74 | 147,342 | +0.23(+1.81%) |
Oct 29, 2018 | 12.60 | 12.71 | 12.45 | 12.52 | 81,540 | +0.05(+0.36%) |
Oct 26, 2018 | 12.02 | 12.54 | 12.02 | 12.47 | 116,444 | +0.38(+3.14%) |
Oct 25, 2018 | 11.91 | 12.19 | 11.86 | 12.09 | 171,277 | +0.23(+1.91%) |
Oct 24, 2018 | 12.11 | 12.22 | 11.86 | 11.86 | 159,075 | -0.34(-2.82%) |
Oct 23, 2018 | 12.07 | 12.33 | 11.98 | 12.21 | 163,612 | -0.01(-0.07%) |
Oct 22, 2018 | 11.98 | 12.51 | 11.98 | 12.22 | 153,494 | +0.18(+1.50%) |
Oct 19, 2018 | 12.04 | 12.30 | 12.04 | 12.04 | 98,308 | +0.00(+0.00%) |
Oct 18, 2018 | 12.02 | 12.21 | 11.85 | 12.04 | 131,087 | -0.07(-0.60%) |
Oct 17, 2018 | 12.14 | 12.31 | 11.79 | 12.11 | 99,687 | -0.10(-0.82%) |
Oct 16, 2018 | 11.89 | 12.25 | 11.70 | 12.21 | 244,301 | +0.33(+2.74%) |
Oct 15, 2018 | 11.72 | 12.11 | 11.72 | 11.88 | 156,476 | -0.10(-0.83%) |
Oct 12, 2018 | 12.30 | 12.47 | 11.62 | 11.98 | 336,394 | -0.38(-3.07%) |
Oct 11, 2018 | 12.67 | 12.76 | 12.35 | 12.36 | 197,201 | -0.43(-3.39%) |
Oct 10, 2018 | 13.09 | 13.14 | 12.80 | 12.80 | 256,145 | -0.42(-3.15%) |
Oct 09, 2018 | 13.00 | 13.29 | 12.91 | 13.21 | 183,413 | +0.14(+1.11%) |
Oct 08, 2018 | 13.27 | 13.30 | 13.05 | 13.07 | 125,015 | -0.22(-1.63%) |
Oct 05, 2018 | 12.87 | 13.39 | 12.87 | 13.28 | 817,100 | +0.40(+3.09%) |
Oct 04, 2018 | 12.90 | 13.02 | 12.67 | 12.89 | 292,777 | -0.06(-0.49%) |
Oct 03, 2018 | 13.21 | 13.22 | 12.90 | 12.95 | 297,185 | -0.24(-1.85%) |
Oct 02, 2018 | 13.24 | 13.46 | 13.01 | 13.19 | 135,487 | -0.13(-0.95%) |
Oct 01, 2018 | 13.49 | 13.82 | 13.30 | 13.32 | 157,062 | -0.08(-0.61%) |
Sep 28, 2018 | 13.44 | 13.53 | 13.36 | 13.40 | 178,592 | -0.11(-0.80%) |
Sep 27, 2018 | 13.74 | 13.80 | 13.43 | 13.51 | 147,296 | -0.24(-1.77%) |
Sep 26, 2018 | 13.82 | 13.84 | 13.69 | 13.75 | 51,016 | -0.10(-0.72%) |
Sep 25, 2018 | 13.87 | 13.96 | 13.79 | 13.85 | 69,487 | -0.03(-0.20%) |
Sep 24, 2018 | 14.15 | 14.24 | 13.77 | 13.88 | 58,034 | -0.31(-2.17%) |
Sep 21, 2018 | 14.04 | 14.30 | 14.04 | 14.19 | 208,228 | +0.12(+0.84%) |
Sep 20, 2018 | 14.22 | 14.22 | 14.03 | 14.07 | 485,577 | -0.06(-0.45%) |
Sep 19, 2018 | 13.84 | 14.20 | 13.84 | 14.13 | 163,817 | +0.26(+1.89%) |
Sep 18, 2018 | 14.11 | 14.12 | 13.87 | 13.87 | 97,326 | -0.22(-1.54%) |
Sep 17, 2018 | 14.05 | 14.18 | 13.93 | 14.09 | 199,047 | +0.01(+0.06%) |
Sep 14, 2018 | 14.24 | 14.24 | 13.81 | 14.08 | 269,602 | -0.19(-1.33%) |
Sep 13, 2018 | 13.36 | 14.29 | 13.36 | 14.27 | 229,974 | +0.98(+7.35%) |
Sep 12, 2018 | 13.57 | 13.60 | 13.28 | 13.29 | 191,279 | -0.33(-2.45%) |
Sep 11, 2018 | 13.47 | 13.80 | 13.47 | 13.63 | 137,298 | +0.05(+0.33%) |
Sep 10, 2018 | 13.75 | 13.75 | 13.29 | 13.58 | 164,295 | -0.23(-1.63%) |
Sep 07, 2018 | 13.64 | 13.89 | 13.62 | 13.81 | 201,306 | +0.13(+0.92%) |
Sep 06, 2018 | 13.67 | 14.04 | 13.64 | 13.68 | 195,709 | +0.05(+0.40%) |
Sep 05, 2018 | 13.51 | 13.66 | 13.51 | 13.63 | 91,311 | +0.05(+0.33%) |