Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.79 | 14.02 | 13.60 | 13.89 | 292,109 | +0.16(+1.15%) |
Nov 29, 2018 | 13.73 | 13.95 | 13.61 | 13.73 | 114,125 | -0.08(-0.57%) |
Nov 28, 2018 | 13.52 | 13.90 | 13.35 | 13.81 | 124,018 | +0.34(+2.49%) |
Nov 27, 2018 | 13.47 | 13.83 | 12.99 | 13.47 | 86,331 | -0.16(-1.16%) |
Nov 26, 2018 | 13.31 | 13.67 | 13.06 | 13.63 | 104,275 | +0.41(+3.13%) |
Nov 23, 2018 | 13.06 | 13.44 | 13.06 | 13.22 | 67,324 | -0.04(-0.30%) |
Nov 21, 2018 | 13.26 | 13.26 | 13.26 | 0 | +0.27(+2.05%) | |
Nov 20, 2018 | 13.29 | 13.29 | 12.83 | 12.99 | 173,827 | -0.47(-3.52%) |
Nov 19, 2018 | 13.83 | 14.00 | 13.40 | 13.46 | 159,376 | -0.50(-3.60%) |
Nov 16, 2018 | 13.12 | 14.03 | 13.12 | 13.97 | 307,622 | +0.72(+5.43%) |
Nov 15, 2018 | 13.00 | 13.31 | 12.83 | 13.25 | 130,950 | +0.12(+0.90%) |
Nov 14, 2018 | 13.02 | 13.28 | 12.74 | 13.13 | 189,208 | +0.21(+1.60%) |
Nov 13, 2018 | 13.28 | 13.48 | 12.90 | 12.92 | 150,665 | -0.32(-2.38%) |
Nov 12, 2018 | 13.24 | 13.40 | 12.94 | 13.24 | 172,415 | -0.03(-0.22%) |
Nov 09, 2018 | 12.89 | 13.32 | 12.68 | 13.27 | 166,992 | +0.30(+2.28%) |
Nov 08, 2018 | 13.54 | 14.06 | 12.83 | 12.97 | 263,942 | -0.97(-6.94%) |
Nov 07, 2018 | 13.42 | 13.96 | 13.34 | 13.94 | 150,808 | +0.53(+3.97%) |
Nov 06, 2018 | 13.37 | 13.54 | 13.30 | 13.40 | 89,867 | -0.02(-0.15%) |
Nov 05, 2018 | 13.36 | 13.50 | 13.15 | 13.42 | 123,561 | +0.05(+0.37%) |
Nov 02, 2018 | 13.13 | 13.45 | 13.02 | 13.37 | 104,737 | +0.25(+1.88%) |
Nov 01, 2018 | 13.24 | 13.45 | 12.97 | 13.13 | 140,028 | -0.09(-0.67%) |
Oct 31, 2018 | 13.10 | 13.44 | 12.94 | 13.22 | 168,809 | +0.32(+2.45%) |
Oct 30, 2018 | 13.01 | 13.25 | 12.74 | 12.90 | 111,514 | -0.10(-0.76%) |
Oct 29, 2018 | 13.45 | 13.50 | 12.83 | 13.00 | 112,758 | -0.23(-1.71%) |
Oct 26, 2018 | 13.32 | 13.65 | 13.06 | 13.23 | 154,622 | -0.34(-2.47%) |
Oct 25, 2018 | 13.41 | 13.66 | 13.32 | 13.56 | 113,961 | +0.25(+1.85%) |
Oct 24, 2018 | 14.22 | 14.32 | 13.29 | 13.31 | 93,642 | -0.94(-6.57%) |
Oct 23, 2018 | 14.11 | 14.40 | 13.88 | 14.25 | 83,342 | -0.09(-0.62%) |
Oct 22, 2018 | 14.08 | 14.42 | 14.02 | 14.34 | 153,522 | +0.33(+2.32%) |
Oct 19, 2018 | 14.37 | 14.57 | 13.99 | 14.02 | 136,675 | -0.34(-2.34%) |
Oct 18, 2018 | 14.39 | 14.60 | 14.13 | 14.35 | 164,152 | -0.18(-1.22%) |
Oct 17, 2018 | 14.70 | 14.83 | 14.49 | 14.53 | 82,054 | -0.24(-1.60%) |
Oct 16, 2018 | 14.29 | 14.78 | 14.04 | 14.76 | 192,852 | +0.53(+3.74%) |
Oct 15, 2018 | 14.24 | 14.45 | 13.96 | 14.23 | 145,065 | +0.00(+0.00%) |
Oct 12, 2018 | 14.26 | 14.49 | 13.99 | 14.23 | 143,773 | +0.15(+1.05%) |
Oct 11, 2018 | 14.45 | 14.68 | 14.06 | 14.08 | 222,384 | -0.46(-3.19%) |
Oct 10, 2018 | 14.97 | 15.10 | 14.46 | 14.55 | 440,653 | -0.48(-3.22%) |
Oct 09, 2018 | 14.68 | 15.07 | 14.68 | 15.03 | 407,531 | +0.31(+2.08%) |
Oct 08, 2018 | 14.92 | 15.02 | 14.57 | 14.73 | 490,394 | -0.19(-1.26%) |
Oct 05, 2018 | 14.88 | 14.98 | 14.39 | 14.91 | 870,143 | +0.04(+0.27%) |
Oct 04, 2018 | 14.77 | 14.94 | 14.60 | 14.87 | 498,103 | +0.04(+0.27%) |
Oct 03, 2018 | 14.84 | 14.99 | 14.66 | 14.83 | 140,342 | +0.03(+0.20%) |
Oct 02, 2018 | 14.76 | 14.90 | 14.55 | 14.80 | 399,221 | +0.06(+0.40%) |
Oct 01, 2018 | 15.02 | 15.04 | 14.60 | 14.74 | 306,184 | -0.30(-1.97%) |
Sep 28, 2018 | 15.09 | 15.25 | 15.03 | 15.04 | 182,403 | -0.03(-0.20%) |
Sep 27, 2018 | 15.70 | 15.91 | 15.05 | 15.07 | 161,413 | -0.71(-4.50%) |
Sep 26, 2018 | 15.72 | 16.04 | 15.72 | 15.78 | 226,607 | +0.04(+0.25%) |
Sep 25, 2018 | 15.38 | 15.89 | 15.29 | 15.74 | 655,396 | +0.38(+2.50%) |
Sep 24, 2018 | 15.35 | 15.46 | 15.15 | 15.36 | 369,170 | -0.07(-0.45%) |
Sep 21, 2018 | 15.39 | 15.63 | 15.29 | 15.43 | 526,151 | +0.04(+0.26%) |
Sep 20, 2018 | 15.23 | 15.46 | 15.15 | 15.39 | 245,890 | +0.24(+1.56%) |
Sep 19, 2018 | 15.10 | 15.47 | 14.99 | 15.15 | 477,054 | +0.07(+0.46%) |
Sep 18, 2018 | 14.82 | 15.56 | 14.63 | 15.08 | 2,137,104 | -1.04(-6.47%) |
Sep 17, 2018 | 16.50 | 16.58 | 15.92 | 16.12 | 174,136 | -0.44(-2.67%) |
Sep 14, 2018 | 16.57 | 16.66 | 16.44 | 16.57 | 260,026 | +0.11(+0.66%) |
Sep 13, 2018 | 16.49 | 16.51 | 16.33 | 16.46 | 147,026 | -0.02(-0.12%) |
Sep 12, 2018 | 16.52 | 16.69 | 16.39 | 16.48 | 212,167 | -0.05(-0.30%) |
Sep 11, 2018 | 16.45 | 16.74 | 16.39 | 16.53 | 408,165 | +0.09(+0.54%) |
Sep 10, 2018 | 16.31 | 16.59 | 16.13 | 16.44 | 525,273 | +0.14(+0.84%) |
Sep 07, 2018 | 16.52 | 17.52 | 15.93 | 16.30 | 831,413 | +1.04(+6.83%) |
Sep 06, 2018 | 15.29 | 15.64 | 15.10 | 15.26 | 252,183 | -0.05(-0.32%) |
Sep 05, 2018 | 14.91 | 15.44 | 14.70 | 15.31 | 295,230 | +0.51(+3.46%) |