Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.80 | 14.88 | 14.58 | 14.88 | 41,430 | +0.20(+1.36%) |
Nov 29, 2018 | 14.73 | 14.91 | 14.30 | 14.68 | 32,110 | +0.07(+0.51%) |
Nov 28, 2018 | 14.47 | 14.78 | 14.09 | 14.60 | 42,017 | +0.35(+2.49%) |
Nov 27, 2018 | 14.10 | 14.46 | 13.86 | 14.25 | 24,222 | +0.06(+0.44%) |
Nov 26, 2018 | 14.95 | 14.95 | 13.63 | 14.19 | 73,989 | -0.76(-5.08%) |
Nov 23, 2018 | 14.70 | 15.04 | 14.50 | 14.95 | 9,634 | +0.11(+0.76%) |
Nov 21, 2018 | 14.83 | 14.83 | 14.83 | 0 | +0.25(+1.71%) | |
Nov 20, 2018 | 14.90 | 14.95 | 14.58 | 14.58 | 13,437 | -0.37(-2.46%) |
Nov 19, 2018 | 14.95 | 15.04 | 14.54 | 14.95 | 31,128 | -0.08(-0.54%) |
Nov 16, 2018 | 15.31 | 15.35 | 14.77 | 15.03 | 67,765 | -0.30(-1.95%) |
Nov 15, 2018 | 14.26 | 15.84 | 14.26 | 15.33 | 35,326 | +0.84(+5.80%) |
Nov 14, 2018 | 14.38 | 14.51 | 13.51 | 14.49 | 18,900 | +0.26(+1.84%) |
Nov 13, 2018 | 14.41 | 14.55 | 14.16 | 14.23 | 19,915 | -0.17(-1.17%) |
Nov 12, 2018 | 14.30 | 14.54 | 14.07 | 14.40 | 23,973 | +0.10(+0.70%) |
Nov 09, 2018 | 14.57 | 14.57 | 13.96 | 14.30 | 41,430 | -0.19(-1.33%) |
Nov 08, 2018 | 14.50 | 14.53 | 13.82 | 14.49 | 16,199 | -0.09(-0.60%) |
Nov 07, 2018 | 14.35 | 14.86 | 14.19 | 14.58 | 18,002 | +0.21(+1.47%) |
Nov 06, 2018 | 14.14 | 14.39 | 14.14 | 14.37 | 45,396 | +0.20(+1.41%) |
Nov 05, 2018 | 13.77 | 14.28 | 13.77 | 14.17 | 23,795 | +0.34(+2.43%) |
Nov 02, 2018 | 13.76 | 14.28 | 13.73 | 13.83 | 32,277 | +0.06(+0.45%) |
Nov 01, 2018 | 14.29 | 14.35 | 13.71 | 13.77 | 54,556 | -0.55(-3.87%) |
Oct 31, 2018 | 14.28 | 14.43 | 13.97 | 14.32 | 104,515 | +0.51(+3.70%) |
Oct 30, 2018 | 13.84 | 14.17 | 13.50 | 13.81 | 76,432 | +0.01(+0.09%) |
Oct 29, 2018 | 14.30 | 14.30 | 13.71 | 13.80 | 36,741 | -0.39(-2.76%) |
Oct 26, 2018 | 13.96 | 14.37 | 13.70 | 14.19 | 40,306 | +0.07(+0.49%) |
Oct 25, 2018 | 14.36 | 14.43 | 14.09 | 14.12 | 23,196 | +0.24(+1.75%) |
Oct 24, 2018 | 14.10 | 14.29 | 13.87 | 13.88 | 70,547 | -0.18(-1.28%) |
Oct 23, 2018 | 14.14 | 14.50 | 13.71 | 14.06 | 12,584 | -0.24(-1.70%) |
Oct 22, 2018 | 13.43 | 14.53 | 13.43 | 14.30 | 34,057 | +0.60(+4.41%) |
Oct 19, 2018 | 14.23 | 14.65 | 13.45 | 13.70 | 51,707 | -0.54(-3.80%) |
Oct 18, 2018 | 14.49 | 14.92 | 14.17 | 14.24 | 31,793 | -0.35(-2.39%) |
Oct 17, 2018 | 14.82 | 14.82 | 14.46 | 14.59 | 31,572 | -0.27(-1.84%) |
Oct 16, 2018 | 14.29 | 14.91 | 14.24 | 14.86 | 35,512 | +0.59(+4.10%) |
Oct 15, 2018 | 14.45 | 14.67 | 14.14 | 14.28 | 48,015 | -0.13(-0.91%) |
Oct 12, 2018 | 15.31 | 15.34 | 14.35 | 14.41 | 120,918 | -0.72(-4.77%) |
Oct 11, 2018 | 15.30 | 15.61 | 14.98 | 15.13 | 45,810 | -0.20(-1.30%) |
Oct 10, 2018 | 15.39 | 15.63 | 15.26 | 15.33 | 54,871 | -0.12(-0.77%) |
Oct 09, 2018 | 15.41 | 15.52 | 15.33 | 15.45 | 67,783 | +0.04(+0.24%) |
Oct 08, 2018 | 15.15 | 15.52 | 15.12 | 15.41 | 53,942 | +0.26(+1.73%) |
Oct 05, 2018 | 15.27 | 15.43 | 15.00 | 15.15 | 64,393 | -0.05(-0.33%) |
Oct 04, 2018 | 15.22 | 15.39 | 15.16 | 15.20 | 30,916 | -0.02(-0.12%) |
Oct 03, 2018 | 15.26 | 15.46 | 15.11 | 15.22 | 69,932 | -0.03(-0.20%) |
Oct 02, 2018 | 15.64 | 16.05 | 15.02 | 15.25 | 75,557 | -0.38(-2.43%) |
Oct 01, 2018 | 15.94 | 16.14 | 15.51 | 15.63 | 53,904 | -0.20(-1.26%) |
Sep 28, 2018 | 15.73 | 16.06 | 15.52 | 15.83 | 62,627 | +0.02(+0.12%) |
Sep 27, 2018 | 16.17 | 16.17 | 15.52 | 15.81 | 40,005 | -0.09(-0.59%) |
Sep 26, 2018 | 16.25 | 16.58 | 15.88 | 15.90 | 56,157 | -0.37(-2.26%) |
Sep 25, 2018 | 16.42 | 16.75 | 16.21 | 16.27 | 53,849 | -0.31(-1.84%) |
Sep 24, 2018 | 16.67 | 16.82 | 16.29 | 16.58 | 102,098 | -0.08(-0.49%) |
Sep 21, 2018 | 17.40 | 17.58 | 16.27 | 16.66 | 703,832 | -0.78(-4.46%) |
Sep 20, 2018 | 17.44 | 17.57 | 17.37 | 17.44 | 151,906 | +0.02(+0.14%) |
Sep 19, 2018 | 17.39 | 17.54 | 17.21 | 17.41 | 161,086 | +0.00(+0.00%) |
Sep 18, 2018 | 17.58 | 17.58 | 17.21 | 17.41 | 125,798 | -0.13(-0.75%) |
Sep 17, 2018 | 17.34 | 17.57 | 16.89 | 17.54 | 95,204 | +0.28(+1.62%) |
Sep 14, 2018 | 17.32 | 17.70 | 17.15 | 17.26 | 80,130 | -0.03(-0.18%) |
Sep 13, 2018 | 17.28 | 17.42 | 17.07 | 17.29 | 68,286 | +0.11(+0.62%) |
Sep 12, 2018 | 17.24 | 17.26 | 17.04 | 17.19 | 92,031 | -0.16(-0.93%) |
Sep 11, 2018 | 17.20 | 17.59 | 17.01 | 17.35 | 84,498 | +0.13(+0.76%) |
Sep 10, 2018 | 16.93 | 17.75 | 16.31 | 17.22 | 121,092 | +0.35(+2.06%) |
Sep 07, 2018 | 16.50 | 17.01 | 16.50 | 16.87 | 69,683 | +0.27(+1.61%) |
Sep 06, 2018 | 16.72 | 16.72 | 16.52 | 16.60 | 26,996 | -0.10(-0.60%) |
Sep 05, 2018 | 16.28 | 16.86 | 16.16 | 16.70 | 93,615 | +0.44(+2.71%) |