Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.91 | 15.92 | 15.79 | 15.79 | 10,566 | +0.03(+0.17%) |
Nov 29, 2018 | 15.72 | 15.83 | 15.72 | 15.76 | 2,636 | +0.07(+0.45%) |
Nov 28, 2018 | 15.57 | 16.01 | 15.35 | 15.69 | 10,552 | +0.19(+1.20%) |
Nov 27, 2018 | 15.52 | 16.00 | 15.49 | 15.51 | 9,315 | -0.14(-0.91%) |
Nov 26, 2018 | 15.99 | 15.99 | 15.58 | 15.65 | 3,732 | -0.36(-2.28%) |
Nov 23, 2018 | 15.98 | 16.01 | 15.98 | 16.01 | 3,597 | +0.19(+1.18%) |
Nov 21, 2018 | 15.83 | 15.83 | 15.83 | 0 | +0.57(+3.73%) | |
Nov 20, 2018 | 15.13 | 15.59 | 15.13 | 15.26 | 10,093 | +0.12(+0.82%) |
Nov 19, 2018 | 15.24 | 15.71 | 15.13 | 15.13 | 7,365 | -0.16(-1.05%) |
Nov 16, 2018 | 15.41 | 15.55 | 15.29 | 15.29 | 12,477 | -0.19(-1.21%) |
Nov 15, 2018 | 15.42 | 15.49 | 15.17 | 15.48 | 11,360 | +0.01(+0.06%) |
Nov 14, 2018 | 15.66 | 15.79 | 15.40 | 15.47 | 28,639 | -0.27(-1.70%) |
Nov 13, 2018 | 15.58 | 15.75 | 15.53 | 15.74 | 7,717 | +0.15(+0.97%) |
Nov 12, 2018 | 15.78 | 15.95 | 15.55 | 15.59 | 12,450 | -0.20(-1.30%) |
Nov 09, 2018 | 15.37 | 16.00 | 15.37 | 15.79 | 6,182 | -0.02(-0.11%) |
Nov 08, 2018 | 15.81 | 15.81 | 15.81 | 15.81 | 920 | -0.12(-0.73%) |
Nov 07, 2018 | 15.85 | 15.92 | 15.80 | 15.92 | 5,305 | +0.12(+0.79%) |
Nov 06, 2018 | 16.01 | 16.01 | 15.80 | 15.80 | 1,825 | -0.04(-0.22%) |
Nov 05, 2018 | 15.77 | 16.01 | 15.74 | 15.83 | 5,474 | -0.04(-0.28%) |
Nov 02, 2018 | 16.01 | 16.01 | 15.77 | 15.88 | 3,821 | -0.12(-0.72%) |
Nov 01, 2018 | 16.01 | 16.01 | 15.93 | 15.99 | 3,963 | +0.01(+0.06%) |
Oct 31, 2018 | 15.79 | 16.00 | 15.79 | 15.99 | 10,153 | +0.26(+1.64%) |
Oct 30, 2018 | 15.52 | 15.99 | 15.49 | 15.73 | 20,907 | +0.20(+1.26%) |
Oct 29, 2018 | 15.52 | 15.53 | 15.43 | 15.53 | 7,537 | +0.14(+0.93%) |
Oct 26, 2018 | 15.42 | 15.53 | 15.35 | 15.39 | 25,629 | -0.14(-0.92%) |
Oct 25, 2018 | 15.52 | 15.66 | 15.17 | 15.53 | 24,739 | +0.00(+0.00%) |
Oct 24, 2018 | 15.57 | 15.71 | 15.36 | 15.53 | 27,367 | -0.12(-0.80%) |
Oct 23, 2018 | 15.69 | 15.89 | 15.66 | 15.66 | 6,889 | +0.00(+0.00%) |
Oct 22, 2018 | 15.66 | 15.82 | 15.66 | 15.66 | 13,034 | -0.01(-0.06%) |
Oct 19, 2018 | 15.71 | 15.83 | 15.66 | 15.67 | 9,217 | -0.15(-0.96%) |
Oct 18, 2018 | 15.73 | 16.01 | 15.67 | 15.82 | 8,869 | +0.05(+0.34%) |
Oct 17, 2018 | 15.43 | 15.85 | 15.43 | 15.76 | 26,918 | +0.24(+1.55%) |
Oct 16, 2018 | 15.57 | 15.93 | 15.52 | 15.52 | 20,244 | +0.17(+1.10%) |
Oct 15, 2018 | 15.39 | 15.46 | 15.30 | 15.35 | 14,639 | -0.01(-0.06%) |
Oct 12, 2018 | 15.47 | 15.56 | 15.36 | 15.36 | 39,456 | +0.11(+0.70%) |
Oct 11, 2018 | 15.59 | 15.70 | 15.26 | 15.26 | 16,575 | -0.40(-2.56%) |
Oct 10, 2018 | 15.86 | 15.86 | 15.66 | 15.66 | 6,721 | -0.13(-0.85%) |
Oct 09, 2018 | 16.00 | 16.00 | 15.79 | 15.79 | 9,507 | -0.04(-0.28%) |
Oct 08, 2018 | 15.62 | 15.94 | 15.62 | 15.83 | 3,693 | +0.24(+1.54%) |
Oct 05, 2018 | 15.56 | 15.74 | 15.56 | 15.59 | 4,271 | +0.09(+0.57%) |
Oct 04, 2018 | 15.82 | 15.82 | 15.51 | 15.51 | 11,077 | -0.24(-1.53%) |
Oct 03, 2018 | 15.57 | 15.92 | 15.44 | 15.75 | 4,915 | +0.26(+1.67%) |
Oct 02, 2018 | 15.42 | 15.70 | 15.42 | 15.49 | 6,989 | -0.03(-0.17%) |
Oct 01, 2018 | 15.50 | 15.65 | 15.22 | 15.51 | 13,516 | +0.12(+0.75%) |
Sep 28, 2018 | 15.43 | 15.73 | 14.98 | 15.40 | 22,707 | -0.22(-1.42%) |
Sep 27, 2018 | 15.88 | 15.88 | 15.38 | 15.62 | 7,857 | -0.22(-1.40%) |
Sep 26, 2018 | 16.06 | 16.07 | 15.79 | 15.84 | 6,552 | -0.12(-0.78%) |
Sep 25, 2018 | 16.14 | 16.14 | 15.83 | 15.97 | 3,620 | -0.09(-0.55%) |
Sep 24, 2018 | 16.07 | 16.13 | 15.82 | 16.06 | 14,641 | -0.13(-0.82%) |
Sep 21, 2018 | 15.68 | 16.19 | 15.68 | 16.19 | 161,872 | +0.47(+3.00%) |
Sep 20, 2018 | 15.75 | 15.97 | 15.59 | 15.72 | 5,993 | +0.06(+0.40%) |
Sep 19, 2018 | 15.66 | 15.98 | 15.66 | 15.66 | 4,886 | +0.03(+0.17%) |
Sep 18, 2018 | 15.65 | 15.80 | 15.46 | 15.63 | 5,672 | +0.05(+0.34%) |
Sep 17, 2018 | 15.57 | 15.84 | 15.52 | 15.58 | 4,779 | -0.04(-0.23%) |
Sep 14, 2018 | 15.61 | 15.92 | 15.35 | 15.61 | 13,039 | -0.29(-1.85%) |
Sep 13, 2018 | 15.89 | 16.00 | 15.79 | 15.91 | 11,550 | +0.20(+1.30%) |
Sep 12, 2018 | 15.75 | 15.96 | 15.68 | 15.70 | 16,980 | -0.05(-0.34%) |
Sep 11, 2018 | 15.93 | 15.93 | 15.75 | 15.75 | 5,540 | -0.07(-0.45%) |
Sep 10, 2018 | 15.75 | 16.01 | 15.75 | 15.83 | 5,190 | -0.07(-0.45%) |
Sep 07, 2018 | 15.80 | 16.03 | 15.80 | 15.90 | 2,922 | -0.06(-0.39%) |
Sep 06, 2018 | 15.75 | 16.22 | 15.75 | 15.96 | 30,923 | +0.08(+0.50%) |
Sep 05, 2018 | 15.62 | 16.07 | 15.62 | 15.88 | 8,666 | +0.06(+0.38%) |