Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.58 | 14.58 | 14.33 | 14.51 | 17,312 | -0.12(-0.85%) |
Nov 29, 2018 | 14.86 | 14.92 | 14.63 | 14.63 | 43,082 | -0.14(-0.97%) |
Nov 28, 2018 | 14.33 | 14.82 | 14.29 | 14.77 | 15,267 | +0.39(+2.72%) |
Nov 27, 2018 | 14.67 | 14.67 | 14.24 | 14.38 | 28,281 | -0.29(-1.95%) |
Nov 26, 2018 | 14.92 | 15.05 | 14.67 | 14.67 | 35,320 | -0.23(-1.54%) |
Nov 23, 2018 | 15.12 | 15.20 | 14.78 | 14.90 | 22,244 | -0.40(-2.62%) |
Nov 21, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.43(+2.88%) | |
Nov 20, 2018 | 14.96 | 14.96 | 14.58 | 14.87 | 17,982 | -0.03(-0.19%) |
Nov 19, 2018 | 14.99 | 15.12 | 14.87 | 14.90 | 20,747 | -0.13(-0.89%) |
Nov 16, 2018 | 14.96 | 15.10 | 14.94 | 15.03 | 25,497 | +0.31(+2.14%) |
Nov 15, 2018 | 14.53 | 14.72 | 14.50 | 14.72 | 85,389 | +0.22(+1.51%) |
Nov 14, 2018 | 14.14 | 14.62 | 14.00 | 14.50 | 32,513 | +0.30(+2.08%) |
Nov 13, 2018 | 14.44 | 14.53 | 14.13 | 14.20 | 52,610 | -0.21(-1.46%) |
Nov 12, 2018 | 14.67 | 14.67 | 14.41 | 14.41 | 32,448 | -0.41(-2.77%) |
Nov 09, 2018 | 14.82 | 14.86 | 14.55 | 14.82 | 15,424 | -0.24(-1.58%) |
Nov 08, 2018 | 14.99 | 15.12 | 14.99 | 15.06 | 9,300 | -0.01(-0.07%) |
Nov 07, 2018 | 15.23 | 15.28 | 15.03 | 15.07 | 40,150 | -0.20(-1.30%) |
Nov 06, 2018 | 15.49 | 15.49 | 15.17 | 15.27 | 16,256 | -0.15(-0.99%) |
Nov 05, 2018 | 15.39 | 15.63 | 15.32 | 15.42 | 21,908 | +0.00(+0.00%) |
Nov 02, 2018 | 15.20 | 15.46 | 15.17 | 15.42 | 18,362 | -0.03(-0.21%) |
Nov 01, 2018 | 15.01 | 15.46 | 15.01 | 15.45 | 16,900 | +0.63(+4.27%) |
Oct 31, 2018 | 14.90 | 14.93 | 14.74 | 14.82 | 13,098 | -0.30(-1.95%) |
Oct 30, 2018 | 14.94 | 15.12 | 14.82 | 15.12 | 18,674 | +0.12(+0.83%) |
Oct 29, 2018 | 15.04 | 15.30 | 14.82 | 14.99 | 12,637 | -0.07(-0.44%) |
Oct 26, 2018 | 14.99 | 15.48 | 14.98 | 15.06 | 27,490 | +0.18(+1.22%) |
Oct 25, 2018 | 15.79 | 15.79 | 14.87 | 14.88 | 48,215 | -1.07(-6.69%) |
Oct 24, 2018 | 16.17 | 16.26 | 15.86 | 15.94 | 18,058 | -0.23(-1.41%) |
Oct 23, 2018 | 16.30 | 16.56 | 16.11 | 16.17 | 216,442 | +0.11(+0.71%) |
Oct 22, 2018 | 16.15 | 16.20 | 15.88 | 16.06 | 39,171 | -0.15(-0.94%) |
Oct 19, 2018 | 16.32 | 16.39 | 16.20 | 16.21 | 10,597 | -0.04(-0.23%) |
Oct 18, 2018 | 16.10 | 16.48 | 15.98 | 16.25 | 31,900 | +0.07(+0.41%) |
Oct 17, 2018 | 16.20 | 16.44 | 16.06 | 16.18 | 35,386 | -0.02(-0.12%) |
Oct 16, 2018 | 16.28 | 16.40 | 15.98 | 16.20 | 33,789 | +0.02(+0.12%) |
Oct 15, 2018 | 16.15 | 16.55 | 16.11 | 16.18 | 42,845 | +0.17(+1.07%) |
Oct 12, 2018 | 16.02 | 16.11 | 15.63 | 16.01 | 430,302 | -0.14(-0.89%) |
Oct 11, 2018 | 15.26 | 16.22 | 15.12 | 16.15 | 490,262 | +1.19(+7.96%) |
Oct 10, 2018 | 14.85 | 15.05 | 14.59 | 14.96 | 27,947 | +0.10(+0.71%) |
Oct 09, 2018 | 15.00 | 15.00 | 14.79 | 14.86 | 22,669 | -0.18(-1.20%) |
Oct 08, 2018 | 14.87 | 15.04 | 14.61 | 15.04 | 15,206 | +0.11(+0.77%) |
Oct 05, 2018 | 15.02 | 15.12 | 14.92 | 14.92 | 10,387 | -0.08(-0.51%) |
Oct 04, 2018 | 15.17 | 15.29 | 14.98 | 15.00 | 15,514 | -0.14(-0.94%) |
Oct 03, 2018 | 15.43 | 15.43 | 15.09 | 15.14 | 28,514 | -0.23(-1.49%) |
Oct 02, 2018 | 15.11 | 15.43 | 14.97 | 15.37 | 29,950 | +0.52(+3.53%) |
Oct 01, 2018 | 14.90 | 14.94 | 14.85 | 14.85 | 13,404 | -0.02(-0.13%) |
Sep 28, 2018 | 14.74 | 14.98 | 14.74 | 14.87 | 33,891 | +0.15(+1.04%) |
Sep 27, 2018 | 14.67 | 14.81 | 14.59 | 14.72 | 19,999 | -0.14(-0.96%) |
Sep 26, 2018 | 15.17 | 15.17 | 14.85 | 14.86 | 17,229 | -0.39(-2.56%) |
Sep 25, 2018 | 15.20 | 15.36 | 15.20 | 15.25 | 11,875 | +0.11(+0.76%) |
Sep 24, 2018 | 15.14 | 15.44 | 15.06 | 15.13 | 32,719 | +0.10(+0.70%) |
Sep 21, 2018 | 14.80 | 15.19 | 14.78 | 15.03 | 13,640 | -0.03(-0.19%) |
Sep 20, 2018 | 15.22 | 15.22 | 14.89 | 15.06 | 14,343 | -0.03(-0.19%) |
Sep 19, 2018 | 15.06 | 15.28 | 15.06 | 15.09 | 23,646 | +0.30(+2.06%) |
Sep 18, 2018 | 14.84 | 14.90 | 14.72 | 14.78 | 38,414 | -0.02(-0.13%) |
Sep 17, 2018 | 14.66 | 14.87 | 14.45 | 14.80 | 44,802 | +0.26(+1.77%) |
Sep 14, 2018 | 14.72 | 14.72 | 14.54 | 14.54 | 13,745 | -0.16(-1.11%) |
Sep 13, 2018 | 14.88 | 14.88 | 14.64 | 14.71 | 12,338 | -0.06(-0.44%) |
Sep 12, 2018 | 14.19 | 14.88 | 14.19 | 14.77 | 21,851 | +0.52(+3.64%) |
Sep 11, 2018 | 14.07 | 14.26 | 14.00 | 14.25 | 53,313 | -0.00(-0.03%) |
Sep 10, 2018 | 14.52 | 14.57 | 14.22 | 14.26 | 33,551 | -0.26(-1.77%) |
Sep 07, 2018 | 14.36 | 14.61 | 14.36 | 14.52 | 16,263 | +0.03(+0.20%) |
Sep 06, 2018 | 14.50 | 14.69 | 14.42 | 14.49 | 28,995 | +0.10(+0.66%) |
Sep 05, 2018 | 14.64 | 14.64 | 14.39 | 14.39 | 31,966 | -0.16(-1.11%) |