Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.31 | 13.55 | 12.91 | 12.91 | 20,800 | -0.47(-3.51%) |
Nov 29, 2018 | 13.40 | 13.72 | 13.38 | 13.38 | 14,584 | -0.03(-0.21%) |
Nov 28, 2018 | 13.55 | 13.56 | 13.31 | 13.41 | 19,460 | -0.03(-0.19%) |
Nov 27, 2018 | 13.75 | 13.85 | 13.39 | 13.44 | 19,044 | -0.13(-0.98%) |
Nov 26, 2018 | 13.75 | 13.80 | 13.50 | 13.57 | 22,860 | +0.00(+0.00%) |
Nov 23, 2018 | 13.96 | 13.96 | 13.28 | 13.57 | 12,800 | -0.54(-3.83%) |
Nov 21, 2018 | 14.11 | 14.11 | 14.11 | 0 | -0.48(-3.26%) | |
Nov 20, 2018 | 14.81 | 14.81 | 14.33 | 14.59 | 21,876 | -0.30(-2.00%) |
Nov 19, 2018 | 15.12 | 15.30 | 14.63 | 14.88 | 18,748 | -0.13(-0.85%) |
Nov 16, 2018 | 14.98 | 15.20 | 14.88 | 15.01 | 15,200 | -0.04(-0.27%) |
Nov 15, 2018 | 15.13 | 15.19 | 14.84 | 15.05 | 17,728 | -0.12(-0.82%) |
Nov 14, 2018 | 15.12 | 15.30 | 15.00 | 15.18 | 17,076 | +0.23(+1.51%) |
Nov 13, 2018 | 14.97 | 15.15 | 14.91 | 14.95 | 15,680 | -0.05(-0.32%) |
Nov 12, 2018 | 14.95 | 15.05 | 14.78 | 15.00 | 15,764 | +0.21(+1.40%) |
Nov 09, 2018 | 14.82 | 14.91 | 14.53 | 14.79 | 18,000 | -0.08(-0.54%) |
Nov 08, 2018 | 14.48 | 15.19 | 14.48 | 14.87 | 18,268 | +0.36(+2.48%) |
Nov 07, 2018 | 15.09 | 15.09 | 14.39 | 14.51 | 15,920 | -0.40(-2.70%) |
Nov 06, 2018 | 15.03 | 15.17 | 14.63 | 14.91 | 22,888 | -0.19(-1.24%) |
Nov 05, 2018 | 14.93 | 15.20 | 14.12 | 15.10 | 23,080 | +0.17(+1.12%) |
Nov 02, 2018 | 15.07 | 15.18 | 14.93 | 14.93 | 16,400 | -0.07(-0.43%) |
Nov 01, 2018 | 14.72 | 15.00 | 13.99 | 15.00 | 16,136 | +0.34(+2.34%) |
Oct 31, 2018 | 14.13 | 14.82 | 13.79 | 14.65 | 37,284 | +0.66(+4.70%) |
Oct 30, 2018 | 13.85 | 14.05 | 13.85 | 14.00 | 15,332 | +0.12(+0.88%) |
Oct 29, 2018 | 13.62 | 13.93 | 13.62 | 13.88 | 32,608 | +0.48(+3.58%) |
Oct 26, 2018 | 13.14 | 13.48 | 12.94 | 13.39 | 30,000 | +0.18(+1.36%) |
Oct 25, 2018 | 13.15 | 13.33 | 13.12 | 13.21 | 40,964 | +0.15(+1.19%) |
Oct 24, 2018 | 13.90 | 13.90 | 13.06 | 13.06 | 48,464 | -0.88(-6.33%) |
Oct 23, 2018 | 13.17 | 13.94 | 12.88 | 13.94 | 14,096 | +0.54(+4.05%) |
Oct 22, 2018 | 13.38 | 13.57 | 13.02 | 13.40 | 29,512 | +0.13(+0.96%) |
Oct 19, 2018 | 13.38 | 13.63 | 12.70 | 13.27 | 76,400 | -0.09(-0.69%) |
Oct 18, 2018 | 13.80 | 13.97 | 13.30 | 13.37 | 68,320 | -0.49(-3.52%) |
Oct 17, 2018 | 14.11 | 14.29 | 13.24 | 13.85 | 77,228 | -0.43(-3.03%) |
Oct 16, 2018 | 13.62 | 14.48 | 13.35 | 14.29 | 93,496 | +0.76(+5.62%) |
Oct 15, 2018 | 14.70 | 14.72 | 13.23 | 13.53 | 101,140 | -1.10(-7.51%) |
Oct 12, 2018 | 15.62 | 16.75 | 14.25 | 14.62 | 106,000 | -0.80(-5.17%) |
Oct 11, 2018 | 15.57 | 15.92 | 15.37 | 15.42 | 63,304 | -0.18(-1.15%) |
Oct 10, 2018 | 16.09 | 16.28 | 15.50 | 15.60 | 47,052 | -0.52(-3.21%) |
Oct 09, 2018 | 15.94 | 16.36 | 15.90 | 16.12 | 86,744 | +0.13(+0.81%) |
Oct 08, 2018 | 15.64 | 16.01 | 15.50 | 15.99 | 33,260 | +0.35(+2.22%) |
Oct 05, 2018 | 15.71 | 16.43 | 15.37 | 15.64 | 88,400 | -0.02(-0.16%) |
Oct 04, 2018 | 15.69 | 15.92 | 15.41 | 15.66 | 53,176 | -0.20(-1.23%) |
Oct 03, 2018 | 15.90 | 16.09 | 15.40 | 15.86 | 50,004 | +0.07(+0.44%) |
Oct 02, 2018 | 16.18 | 16.95 | 15.60 | 15.79 | 95,308 | -0.46(-2.86%) |
Oct 01, 2018 | 16.60 | 16.60 | 15.37 | 16.25 | 44,396 | -0.02(-0.11%) |
Sep 28, 2018 | 16.12 | 16.54 | 15.63 | 16.27 | 192,000 | +0.15(+0.91%) |
Sep 27, 2018 | 16.19 | 16.42 | 15.99 | 16.12 | 62,912 | -0.02(-0.12%) |
Sep 26, 2018 | 16.32 | 16.89 | 16.04 | 16.14 | 47,412 | -0.14(-0.84%) |
Sep 25, 2018 | 16.25 | 17.50 | 16.20 | 16.28 | 78,148 | -0.02(-0.14%) |
Sep 24, 2018 | 15.75 | 16.43 | 15.38 | 16.30 | 95,540 | +0.62(+3.94%) |
Sep 21, 2018 | 15.40 | 16.25 | 15.19 | 15.69 | 155,600 | +0.49(+3.22%) |
Sep 20, 2018 | 15.44 | 15.92 | 15.20 | 15.20 | 66,364 | -0.19(-1.25%) |
Sep 19, 2018 | 14.58 | 15.74 | 14.58 | 15.39 | 67,928 | +0.81(+5.57%) |
Sep 18, 2018 | 14.26 | 15.00 | 13.94 | 14.58 | 18,668 | +0.33(+2.30%) |
Sep 17, 2018 | 14.29 | 14.47 | 13.94 | 14.25 | 35,944 | -0.03(-0.21%) |
Sep 14, 2018 | 13.86 | 14.47 | 13.70 | 14.28 | 53,200 | +0.40(+2.92%) |
Sep 13, 2018 | 14.38 | 14.44 | 13.81 | 13.88 | 43,452 | -0.43(-3.01%) |
Sep 12, 2018 | 14.48 | 14.96 | 13.76 | 14.30 | 21,800 | -0.21(-1.46%) |
Sep 11, 2018 | 14.69 | 14.79 | 14.41 | 14.52 | 18,088 | -0.23(-1.54%) |
Sep 10, 2018 | 14.51 | 14.94 | 14.48 | 14.74 | 35,968 | +0.32(+2.20%) |
Sep 07, 2018 | 13.89 | 14.57 | 13.78 | 14.43 | 48,000 | +0.51(+3.68%) |
Sep 06, 2018 | 13.92 | 13.94 | 13.82 | 13.91 | 10,824 | +0.00(+0.02%) |
Sep 05, 2018 | 13.91 | 13.96 | 13.69 | 13.91 | 38,136 | -0.08(-0.54%) |