Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.20 | 14.49 | 14.19 | 14.34 | 285,579 | +0.07(+0.52%) |
Nov 29, 2018 | 14.12 | 14.38 | 14.11 | 14.27 | 457,513 | +0.13(+0.91%) |
Nov 28, 2018 | 14.25 | 14.30 | 14.06 | 14.14 | 276,684 | -0.12(-0.82%) |
Nov 27, 2018 | 14.30 | 14.34 | 14.12 | 14.25 | 203,038 | -0.08(-0.56%) |
Nov 26, 2018 | 14.20 | 14.33 | 14.20 | 14.33 | 271,795 | +0.13(+0.91%) |
Nov 23, 2018 | 14.28 | 14.33 | 14.20 | 14.20 | 79,336 | -0.11(-0.77%) |
Nov 21, 2018 | 14.31 | 14.31 | 14.31 | 0 | +0.09(+0.65%) | |
Nov 20, 2018 | 14.13 | 14.27 | 14.02 | 14.22 | 308,406 | -0.03(-0.22%) |
Nov 19, 2018 | 14.33 | 14.46 | 14.20 | 14.25 | 329,061 | -0.07(-0.51%) |
Nov 16, 2018 | 14.17 | 14.35 | 14.11 | 14.33 | 310,993 | +0.18(+1.30%) |
Nov 15, 2018 | 13.76 | 14.20 | 13.76 | 14.14 | 403,413 | +0.21(+1.50%) |
Nov 14, 2018 | 13.92 | 14.11 | 13.83 | 13.93 | 448,687 | +0.10(+0.75%) |
Nov 13, 2018 | 13.95 | 14.03 | 13.73 | 13.83 | 390,196 | -0.06(-0.40%) |
Nov 12, 2018 | 13.95 | 14.10 | 13.84 | 13.88 | 207,339 | -0.06(-0.40%) |
Nov 09, 2018 | 13.77 | 13.99 | 13.77 | 13.94 | 343,249 | +0.15(+1.11%) |
Nov 08, 2018 | 13.81 | 13.96 | 13.73 | 13.79 | 241,629 | -0.03(-0.22%) |
Nov 07, 2018 | 13.70 | 13.85 | 13.58 | 13.82 | 266,744 | +0.10(+0.76%) |
Nov 06, 2018 | 13.76 | 13.80 | 13.65 | 13.71 | 194,272 | -0.09(-0.62%) |
Nov 05, 2018 | 13.60 | 13.92 | 13.58 | 13.80 | 380,088 | +0.15(+1.12%) |
Nov 02, 2018 | 13.65 | 13.70 | 13.51 | 13.65 | 447,711 | +0.00(+0.00%) |
Nov 01, 2018 | 13.68 | 13.85 | 13.57 | 13.65 | 603,242 | -0.01(-0.09%) |
Oct 31, 2018 | 13.93 | 13.93 | 13.53 | 13.66 | 518,299 | -0.23(-1.64%) |
Oct 30, 2018 | 13.97 | 14.10 | 13.84 | 13.88 | 260,746 | -0.08(-0.56%) |
Oct 29, 2018 | 14.03 | 14.15 | 13.72 | 13.96 | 309,962 | -0.04(-0.30%) |
Oct 26, 2018 | 14.12 | 14.14 | 13.84 | 14.00 | 447,376 | -0.09(-0.64%) |
Oct 25, 2018 | 14.14 | 14.18 | 13.95 | 14.09 | 283,920 | -0.08(-0.59%) |
Oct 24, 2018 | 14.18 | 14.29 | 14.12 | 14.18 | 263,850 | +0.04(+0.25%) |
Oct 23, 2018 | 13.97 | 14.21 | 13.88 | 14.14 | 287,490 | +0.10(+0.72%) |
Oct 22, 2018 | 13.99 | 14.09 | 13.96 | 14.04 | 229,664 | +0.04(+0.26%) |
Oct 19, 2018 | 14.09 | 14.17 | 14.00 | 14.00 | 304,497 | -0.08(-0.55%) |
Oct 18, 2018 | 14.15 | 14.34 | 14.06 | 14.08 | 423,483 | -0.09(-0.63%) |
Oct 17, 2018 | 14.32 | 14.32 | 14.06 | 14.17 | 317,833 | -0.11(-0.80%) |
Oct 16, 2018 | 14.29 | 14.44 | 14.27 | 14.29 | 363,495 | +0.02(+0.17%) |
Oct 15, 2018 | 14.15 | 14.35 | 14.05 | 14.26 | 395,416 | +0.18(+1.27%) |
Oct 12, 2018 | 14.06 | 14.16 | 13.99 | 14.08 | 417,428 | +0.02(+0.17%) |
Oct 11, 2018 | 14.02 | 14.16 | 13.97 | 14.06 | 298,313 | +0.01(+0.04%) |
Oct 10, 2018 | 14.05 | 14.14 | 13.98 | 14.05 | 296,842 | +0.02(+0.17%) |
Oct 09, 2018 | 14.05 | 14.10 | 13.98 | 14.03 | 314,824 | -0.04(-0.25%) |
Oct 08, 2018 | 14.02 | 14.18 | 14.02 | 14.06 | 296,253 | +0.11(+0.77%) |
Oct 05, 2018 | 13.97 | 14.08 | 13.88 | 13.96 | 365,731 | -0.05(-0.34%) |
Oct 04, 2018 | 14.05 | 14.05 | 13.88 | 14.00 | 314,128 | -0.07(-0.47%) |
Oct 03, 2018 | 13.99 | 14.10 | 13.95 | 14.07 | 405,745 | +0.08(+0.56%) |
Oct 02, 2018 | 13.99 | 14.03 | 13.91 | 13.99 | 217,797 | +0.00(+0.00%) |
Oct 01, 2018 | 14.09 | 14.15 | 13.93 | 13.99 | 353,862 | -0.07(-0.51%) |
Sep 28, 2018 | 13.95 | 14.11 | 13.95 | 14.06 | 290,443 | +0.08(+0.56%) |
Sep 27, 2018 | 14.01 | 14.13 | 13.98 | 13.99 | 178,390 | -0.02(-0.17%) |
Sep 26, 2018 | 13.94 | 14.03 | 13.89 | 14.01 | 399,724 | +0.05(+0.38%) |
Sep 25, 2018 | 14.00 | 14.07 | 13.84 | 13.96 | 566,965 | -0.09(-0.64%) |
Sep 24, 2018 | 13.96 | 14.11 | 13.95 | 14.05 | 313,345 | +0.12(+0.86%) |
Sep 21, 2018 | 13.87 | 13.96 | 13.78 | 13.93 | 319,387 | +0.07(+0.52%) |
Sep 20, 2018 | 13.87 | 13.93 | 13.76 | 13.85 | 189,927 | +0.00(+0.00%) |
Sep 19, 2018 | 13.81 | 13.90 | 13.72 | 13.85 | 190,397 | +0.05(+0.39%) |
Sep 18, 2018 | 13.82 | 13.93 | 13.79 | 13.80 | 246,284 | -0.05(-0.35%) |
Sep 17, 2018 | 13.89 | 13.95 | 13.82 | 13.85 | 299,583 | +0.01(+0.09%) |
Sep 14, 2018 | 13.65 | 13.86 | 13.57 | 13.84 | 289,606 | +0.13(+0.96%) |
Sep 13, 2018 | 13.69 | 13.71 | 13.60 | 13.71 | 198,353 | +0.04(+0.26%) |
Sep 12, 2018 | 13.69 | 13.74 | 13.54 | 13.67 | 273,866 | +0.01(+0.09%) |
Sep 11, 2018 | 13.63 | 13.68 | 13.57 | 13.66 | 295,536 | +0.02(+0.18%) |
Sep 10, 2018 | 13.53 | 13.68 | 13.49 | 13.63 | 388,951 | +0.09(+0.66%) |
Sep 07, 2018 | 13.57 | 13.62 | 13.39 | 13.54 | 258,320 | -0.08(-0.61%) |
Sep 06, 2018 | 13.62 | 13.68 | 13.54 | 13.63 | 254,447 | +0.06(+0.44%) |
Sep 05, 2018 | 13.45 | 13.63 | 13.45 | 13.57 | 232,719 | +0.07(+0.49%) |