Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.17 | 14.37 | 13.96 | 14.16 | 463,866 | -0.09(-0.60%) |
Nov 29, 2018 | 14.64 | 14.73 | 14.23 | 14.25 | 241,273 | -0.47(-3.22%) |
Nov 28, 2018 | 14.64 | 14.72 | 14.25 | 14.72 | 292,934 | +0.14(+0.98%) |
Nov 27, 2018 | 14.31 | 14.66 | 14.29 | 14.58 | 336,522 | +0.21(+1.45%) |
Nov 26, 2018 | 14.38 | 14.65 | 14.22 | 14.37 | 356,401 | +0.08(+0.53%) |
Nov 23, 2018 | 14.14 | 14.50 | 14.05 | 14.29 | 199,642 | -0.02(-0.13%) |
Nov 21, 2018 | 14.31 | 14.31 | 14.31 | 0 | +0.07(+0.47%) | |
Nov 20, 2018 | 14.48 | 14.55 | 14.11 | 14.25 | 465,196 | -0.47(-3.16%) |
Nov 19, 2018 | 15.11 | 15.12 | 14.67 | 14.71 | 314,638 | -0.38(-2.52%) |
Nov 16, 2018 | 15.04 | 15.16 | 14.76 | 15.09 | 428,468 | -0.08(-0.50%) |
Nov 15, 2018 | 14.69 | 15.29 | 14.69 | 15.17 | 489,039 | +0.38(+2.57%) |
Nov 14, 2018 | 14.56 | 14.94 | 14.35 | 14.79 | 552,942 | +0.35(+2.43%) |
Nov 13, 2018 | 14.40 | 14.78 | 14.34 | 14.44 | 596,873 | +0.06(+0.40%) |
Nov 12, 2018 | 14.63 | 14.72 | 14.36 | 14.38 | 523,255 | -0.26(-1.75%) |
Nov 09, 2018 | 14.48 | 14.67 | 14.18 | 14.64 | 535,927 | +0.02(+0.13%) |
Nov 08, 2018 | 14.76 | 14.79 | 14.41 | 14.62 | 637,632 | -0.20(-1.35%) |
Nov 07, 2018 | 14.71 | 14.84 | 14.38 | 14.82 | 592,942 | +0.20(+1.36%) |
Nov 06, 2018 | 14.64 | 15.01 | 14.48 | 14.62 | 500,768 | -0.09(-0.58%) |
Nov 05, 2018 | 14.62 | 14.84 | 14.47 | 14.70 | 470,646 | +0.14(+0.98%) |
Nov 02, 2018 | 14.37 | 14.72 | 14.29 | 14.56 | 450,908 | +0.28(+1.99%) |
Nov 01, 2018 | 14.04 | 14.33 | 13.72 | 14.28 | 812,847 | +0.48(+3.51%) |
Oct 31, 2018 | 13.35 | 14.10 | 13.26 | 13.79 | 730,901 | +0.68(+5.21%) |
Oct 30, 2018 | 12.72 | 13.13 | 12.69 | 13.11 | 634,289 | +0.38(+2.98%) |
Oct 29, 2018 | 13.91 | 14.01 | 12.65 | 12.73 | 1,417,215 | -1.14(-8.21%) |
Oct 26, 2018 | 14.24 | 14.58 | 13.48 | 13.87 | 1,367,684 | -1.46(-9.54%) |
Oct 25, 2018 | 15.14 | 15.47 | 15.10 | 15.33 | 378,428 | +0.30(+2.02%) |
Oct 24, 2018 | 15.62 | 15.69 | 15.03 | 15.03 | 331,635 | -0.56(-3.59%) |
Oct 23, 2018 | 15.49 | 15.75 | 15.29 | 15.59 | 202,714 | -0.25(-1.56%) |
Oct 22, 2018 | 16.14 | 16.30 | 15.80 | 15.83 | 294,496 | -0.22(-1.36%) |
Oct 19, 2018 | 16.28 | 16.31 | 15.87 | 16.05 | 333,229 | -0.22(-1.34%) |
Oct 18, 2018 | 16.91 | 16.91 | 16.26 | 16.27 | 187,647 | -0.71(-4.19%) |
Oct 17, 2018 | 16.89 | 16.99 | 16.64 | 16.98 | 201,337 | +0.01(+0.06%) |
Oct 16, 2018 | 16.48 | 17.00 | 16.23 | 16.97 | 244,046 | +0.61(+3.71%) |
Oct 15, 2018 | 16.50 | 16.64 | 16.33 | 16.36 | 358,692 | -0.12(-0.75%) |
Oct 12, 2018 | 17.20 | 17.20 | 16.41 | 16.49 | 335,020 | -0.50(-2.96%) |
Oct 11, 2018 | 17.36 | 17.53 | 16.98 | 16.99 | 228,588 | -0.47(-2.72%) |
Oct 10, 2018 | 17.73 | 17.84 | 17.46 | 17.47 | 241,938 | -0.31(-1.76%) |
Oct 09, 2018 | 17.84 | 18.16 | 17.64 | 17.78 | 223,707 | -0.08(-0.43%) |
Oct 08, 2018 | 17.97 | 17.98 | 17.71 | 17.85 | 270,559 | -0.16(-0.90%) |
Oct 05, 2018 | 18.23 | 18.23 | 17.84 | 18.02 | 421,304 | -0.20(-1.09%) |
Oct 04, 2018 | 18.23 | 18.32 | 18.07 | 18.22 | 339,199 | -0.10(-0.57%) |
Oct 03, 2018 | 18.07 | 18.41 | 18.03 | 18.32 | 247,700 | +0.29(+1.63%) |
Oct 02, 2018 | 17.96 | 18.12 | 17.91 | 18.03 | 242,505 | +0.09(+0.53%) |
Oct 01, 2018 | 18.26 | 18.40 | 17.92 | 17.93 | 303,782 | -0.32(-1.77%) |
Sep 28, 2018 | 18.40 | 18.59 | 18.20 | 18.25 | 169,195 | -0.11(-0.62%) |
Sep 27, 2018 | 18.62 | 18.77 | 18.34 | 18.37 | 235,620 | -0.19(-1.02%) |
Sep 26, 2018 | 18.97 | 18.98 | 18.54 | 18.56 | 219,508 | -0.39(-2.05%) |
Sep 25, 2018 | 19.19 | 19.22 | 18.95 | 18.95 | 128,450 | -0.26(-1.33%) |
Sep 24, 2018 | 19.31 | 19.34 | 19.01 | 19.20 | 133,443 | -0.13(-0.69%) |
Sep 21, 2018 | 19.54 | 19.74 | 19.22 | 19.34 | 539,298 | -0.16(-0.83%) |
Sep 20, 2018 | 19.78 | 19.78 | 19.41 | 19.50 | 295,698 | -0.11(-0.58%) |
Sep 19, 2018 | 19.78 | 20.04 | 19.57 | 19.61 | 356,453 | -0.13(-0.67%) |
Sep 18, 2018 | 19.31 | 19.78 | 19.04 | 19.74 | 322,361 | +0.54(+2.82%) |
Sep 17, 2018 | 19.15 | 19.41 | 19.11 | 19.20 | 284,921 | +0.07(+0.35%) |
Sep 14, 2018 | 19.15 | 19.25 | 18.94 | 19.14 | 250,782 | +0.03(+0.15%) |
Sep 13, 2018 | 19.32 | 19.32 | 18.95 | 19.11 | 214,375 | -0.19(-0.98%) |
Sep 12, 2018 | 19.37 | 19.37 | 19.03 | 19.30 | 196,727 | +0.08(+0.44%) |
Sep 11, 2018 | 19.20 | 19.40 | 19.02 | 19.21 | 214,131 | +0.01(+0.05%) |
Sep 10, 2018 | 19.15 | 19.40 | 19.05 | 19.20 | 231,535 | +0.16(+0.84%) |
Sep 07, 2018 | 19.00 | 19.24 | 18.96 | 19.04 | 271,893 | -0.05(-0.25%) |
Sep 06, 2018 | 19.12 | 19.40 | 18.94 | 19.09 | 418,671 | -0.02(-0.10%) |
Sep 05, 2018 | 18.77 | 19.24 | 18.51 | 19.11 | 277,881 | +0.34(+1.81%) |