Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.50 | 14.55 | 14.42 | 14.45 | 64,585 | -0.06(-0.43%) |
Nov 29, 2018 | 14.55 | 14.61 | 14.50 | 14.52 | 42,876 | -0.09(-0.61%) |
Nov 28, 2018 | 14.43 | 14.66 | 14.31 | 14.60 | 114,065 | +0.24(+1.66%) |
Nov 27, 2018 | 14.22 | 14.37 | 14.21 | 14.37 | 31,761 | +0.06(+0.43%) |
Nov 26, 2018 | 14.31 | 14.38 | 14.27 | 14.30 | 37,200 | +0.13(+0.94%) |
Nov 23, 2018 | 14.21 | 14.23 | 14.17 | 14.17 | 19,533 | -0.20(-1.42%) |
Nov 21, 2018 | 14.37 | 14.37 | 14.37 | 0 | +0.17(+1.18%) | |
Nov 20, 2018 | 14.23 | 14.28 | 14.13 | 14.21 | 72,409 | -0.19(-1.29%) |
Nov 19, 2018 | 14.44 | 14.48 | 14.36 | 14.39 | 130,909 | -0.19(-1.28%) |
Nov 16, 2018 | 14.41 | 14.68 | 14.41 | 14.58 | 43,132 | -0.04(-0.24%) |
Nov 15, 2018 | 14.30 | 14.67 | 14.30 | 14.61 | 488,162 | +0.30(+2.10%) |
Nov 14, 2018 | 14.36 | 14.47 | 14.22 | 14.31 | 89,207 | +0.00(+0.00%) |
Nov 13, 2018 | 14.25 | 14.42 | 14.25 | 14.31 | 56,191 | +0.14(+1.00%) |
Nov 12, 2018 | 14.27 | 14.27 | 14.15 | 14.17 | 92,222 | -0.14(-0.99%) |
Nov 09, 2018 | 14.41 | 14.41 | 14.24 | 14.31 | 45,955 | -0.27(-1.88%) |
Nov 08, 2018 | 14.72 | 14.74 | 14.53 | 14.59 | 162,635 | -0.27(-1.79%) |
Nov 07, 2018 | 14.80 | 14.89 | 14.71 | 14.85 | 35,687 | +0.24(+1.67%) |
Nov 06, 2018 | 14.58 | 14.68 | 14.56 | 14.61 | 39,821 | -0.11(-0.75%) |
Nov 05, 2018 | 14.57 | 14.72 | 14.57 | 14.72 | 26,007 | +0.12(+0.85%) |
Nov 02, 2018 | 14.67 | 14.73 | 14.49 | 14.60 | 454,924 | +0.04(+0.24%) |
Nov 01, 2018 | 14.36 | 14.60 | 14.31 | 14.56 | 93,715 | +0.35(+2.43%) |
Oct 31, 2018 | 14.16 | 14.28 | 14.16 | 14.21 | 36,531 | +0.17(+1.20%) |
Oct 30, 2018 | 13.84 | 14.05 | 13.84 | 14.05 | 72,291 | +0.27(+1.99%) |
Oct 29, 2018 | 14.10 | 14.10 | 13.66 | 13.77 | 55,987 | -0.23(-1.64%) |
Oct 26, 2018 | 13.88 | 14.09 | 13.82 | 14.00 | 124,655 | -0.04(-0.25%) |
Oct 25, 2018 | 14.02 | 14.14 | 13.98 | 14.04 | 255,576 | +0.15(+1.08%) |
Oct 24, 2018 | 14.22 | 14.24 | 13.89 | 13.89 | 53,391 | -0.46(-3.21%) |
Oct 23, 2018 | 14.21 | 14.43 | 14.16 | 14.35 | 128,432 | -0.15(-1.04%) |
Oct 22, 2018 | 14.53 | 14.54 | 14.44 | 14.50 | 163,896 | +0.08(+0.55%) |
Oct 19, 2018 | 14.50 | 14.55 | 14.39 | 14.42 | 94,394 | +0.11(+0.79%) |
Oct 18, 2018 | 14.52 | 14.52 | 14.26 | 14.31 | 98,075 | -0.27(-1.87%) |
Oct 17, 2018 | 14.67 | 14.67 | 14.55 | 14.58 | 99,883 | -0.19(-1.26%) |
Oct 16, 2018 | 14.63 | 14.77 | 14.61 | 14.76 | 53,677 | +0.29(+2.02%) |
Oct 15, 2018 | 14.52 | 14.58 | 14.43 | 14.47 | 188,202 | -0.08(-0.55%) |
Oct 12, 2018 | 14.58 | 14.67 | 14.43 | 14.55 | 262,069 | +0.27(+1.92%) |
Oct 11, 2018 | 14.39 | 14.46 | 14.17 | 14.28 | 86,031 | -0.25(-1.71%) |
Oct 10, 2018 | 14.86 | 14.86 | 14.49 | 14.52 | 126,363 | -0.42(-2.79%) |
Oct 09, 2018 | 14.82 | 14.98 | 14.81 | 14.94 | 84,682 | -0.04(-0.24%) |
Oct 08, 2018 | 14.84 | 14.99 | 14.83 | 14.98 | 58,938 | -0.07(-0.47%) |
Oct 05, 2018 | 15.06 | 15.10 | 14.91 | 15.05 | 67,973 | -0.09(-0.58%) |
Oct 04, 2018 | 15.24 | 15.24 | 15.02 | 15.14 | 359,911 | -0.22(-1.44%) |
Oct 03, 2018 | 15.61 | 15.61 | 15.33 | 15.36 | 95,599 | -0.19(-1.25%) |
Oct 02, 2018 | 15.54 | 15.61 | 15.54 | 15.55 | 65,855 | -0.20(-1.29%) |
Oct 01, 2018 | 15.84 | 15.85 | 15.76 | 15.76 | 37,517 | +0.01(+0.08%) |
Sep 28, 2018 | 15.76 | 15.84 | 15.71 | 15.74 | 166,658 | -0.08(-0.53%) |
Sep 27, 2018 | 15.79 | 15.85 | 15.77 | 15.83 | 107,667 | +0.00(+0.00%) |
Sep 26, 2018 | 15.91 | 16.02 | 15.83 | 15.83 | 85,533 | -0.10(-0.65%) |
Sep 25, 2018 | 15.89 | 15.96 | 15.89 | 15.93 | 35,104 | +0.07(+0.42%) |
Sep 24, 2018 | 15.88 | 15.92 | 15.84 | 15.86 | 104,208 | -0.26(-1.59%) |
Sep 21, 2018 | 16.09 | 16.14 | 16.07 | 16.12 | 111,586 | +0.20(+1.27%) |
Sep 20, 2018 | 15.86 | 15.92 | 15.79 | 15.92 | 35,745 | +0.11(+0.72%) |
Sep 19, 2018 | 15.73 | 15.84 | 15.73 | 15.80 | 41,167 | +0.20(+1.29%) |
Sep 18, 2018 | 15.55 | 15.63 | 15.51 | 15.60 | 227,463 | +0.12(+0.79%) |
Sep 17, 2018 | 15.51 | 15.57 | 15.48 | 15.48 | 104,570 | -0.15(-0.95%) |
Sep 14, 2018 | 15.65 | 15.72 | 15.55 | 15.63 | 52,766 | +0.07(+0.45%) |
Sep 13, 2018 | 15.51 | 15.63 | 15.46 | 15.56 | 109,557 | +0.23(+1.48%) |
Sep 12, 2018 | 15.25 | 15.44 | 15.17 | 15.33 | 310,688 | -0.11(-0.74%) |
Sep 11, 2018 | 15.35 | 15.46 | 15.30 | 15.44 | 85,912 | -0.05(-0.34%) |
Sep 10, 2018 | 15.59 | 15.59 | 15.44 | 15.50 | 92,394 | -0.26(-1.67%) |
Sep 07, 2018 | 15.75 | 15.86 | 15.72 | 15.76 | 88,401 | -0.17(-1.04%) |
Sep 06, 2018 | 16.01 | 16.01 | 15.86 | 15.93 | 86,411 | -0.15(-0.93%) |
Sep 05, 2018 | 16.08 | 16.10 | 15.99 | 16.08 | 153,390 | -0.25(-1.50%) |