Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.31 | 14.44 | 13.93 | 14.23 | 53,717 | -0.04(-0.30%) |
Nov 29, 2018 | 14.31 | 14.40 | 14.02 | 14.27 | 29,180 | +0.25(+1.81%) |
Nov 28, 2018 | 14.14 | 14.31 | 13.73 | 14.02 | 20,983 | +0.00(+0.00%) |
Nov 27, 2018 | 13.31 | 14.18 | 13.23 | 14.02 | 85,422 | +0.67(+4.98%) |
Nov 26, 2018 | 13.68 | 13.68 | 13.31 | 13.35 | 45,835 | -0.25(-1.83%) |
Nov 23, 2018 | 13.39 | 13.77 | 13.39 | 13.60 | 9,977 | +0.21(+1.55%) |
Nov 21, 2018 | 13.39 | 13.39 | 13.39 | 0 | -0.04(-0.31%) | |
Nov 20, 2018 | 14.02 | 14.31 | 13.31 | 13.43 | 43,920 | -0.83(-5.83%) |
Nov 19, 2018 | 14.06 | 14.35 | 13.81 | 14.27 | 64,250 | +0.08(+0.59%) |
Nov 16, 2018 | 13.85 | 14.27 | 13.73 | 14.18 | 19,762 | +0.25(+1.79%) |
Nov 15, 2018 | 13.60 | 14.06 | 13.50 | 13.93 | 39,096 | +0.37(+2.76%) |
Nov 14, 2018 | 13.98 | 14.18 | 13.23 | 13.56 | 29,078 | -0.42(-2.98%) |
Nov 13, 2018 | 13.93 | 14.31 | 13.73 | 13.98 | 43,212 | +0.12(+0.90%) |
Nov 12, 2018 | 14.85 | 14.93 | 13.81 | 13.85 | 40,914 | -0.96(-6.46%) |
Nov 09, 2018 | 14.81 | 15.04 | 14.77 | 14.81 | 14,881 | +0.04(+0.28%) |
Nov 08, 2018 | 14.97 | 14.97 | 14.64 | 14.77 | 16,631 | -0.29(-1.93%) |
Nov 07, 2018 | 15.31 | 15.51 | 14.97 | 15.06 | 43,094 | -0.17(-1.09%) |
Nov 06, 2018 | 14.81 | 15.31 | 14.64 | 15.22 | 27,496 | +0.37(+2.52%) |
Nov 05, 2018 | 14.93 | 14.93 | 14.56 | 14.85 | 25,129 | -0.08(-0.56%) |
Nov 02, 2018 | 14.52 | 15.06 | 14.31 | 14.93 | 43,106 | +0.46(+3.16%) |
Nov 01, 2018 | 13.81 | 14.56 | 13.68 | 14.47 | 62,902 | +0.75(+5.45%) |
Oct 31, 2018 | 13.68 | 13.93 | 13.56 | 13.73 | 35,713 | +0.17(+1.23%) |
Oct 30, 2018 | 13.23 | 13.64 | 12.89 | 13.56 | 44,058 | +0.42(+3.16%) |
Oct 29, 2018 | 13.27 | 13.56 | 13.10 | 13.14 | 41,228 | -0.08(-0.63%) |
Oct 26, 2018 | 13.52 | 13.52 | 13.19 | 13.23 | 16,011 | -0.29(-2.15%) |
Oct 25, 2018 | 12.64 | 13.85 | 12.64 | 13.52 | 52,461 | -0.04(-0.31%) |
Oct 24, 2018 | 13.73 | 13.77 | 13.35 | 13.56 | 25,451 | -0.21(-1.51%) |
Oct 23, 2018 | 13.14 | 13.85 | 12.48 | 13.77 | 87,283 | +0.50(+3.76%) |
Oct 22, 2018 | 13.43 | 13.52 | 13.14 | 13.27 | 35,559 | -0.12(-0.93%) |
Oct 19, 2018 | 13.48 | 13.89 | 13.31 | 13.39 | 20,940 | -0.12(-0.92%) |
Oct 18, 2018 | 13.56 | 13.85 | 13.48 | 13.52 | 19,228 | -0.29(-2.11%) |
Oct 17, 2018 | 14.06 | 14.06 | 13.77 | 13.81 | 16,128 | -0.17(-1.19%) |
Oct 16, 2018 | 13.73 | 14.14 | 13.73 | 13.98 | 14,277 | +0.29(+2.13%) |
Oct 15, 2018 | 13.43 | 13.73 | 13.27 | 13.68 | 19,976 | +0.25(+1.86%) |
Oct 12, 2018 | 13.48 | 13.77 | 13.06 | 13.43 | 38,995 | -0.04(-0.31%) |
Oct 11, 2018 | 13.39 | 13.68 | 13.23 | 13.48 | 97,632 | -0.04(-0.31%) |
Oct 10, 2018 | 13.64 | 13.78 | 13.35 | 13.52 | 57,802 | -0.25(-1.81%) |
Oct 09, 2018 | 14.27 | 14.35 | 13.60 | 13.77 | 57,416 | -0.58(-4.06%) |
Oct 08, 2018 | 13.89 | 14.43 | 13.81 | 14.35 | 29,562 | +0.33(+2.37%) |
Oct 05, 2018 | 13.93 | 14.14 | 13.89 | 14.02 | 15,795 | +0.04(+0.30%) |
Oct 04, 2018 | 13.77 | 14.06 | 13.77 | 13.98 | 17,129 | +0.08(+0.60%) |
Oct 03, 2018 | 13.81 | 14.02 | 13.77 | 13.89 | 39,380 | +0.00(+0.00%) |
Oct 02, 2018 | 13.93 | 14.14 | 13.73 | 13.89 | 25,869 | +0.00(+0.00%) |
Oct 01, 2018 | 14.18 | 14.18 | 13.81 | 13.89 | 20,215 | -0.21(-1.47%) |
Sep 28, 2018 | 13.68 | 14.18 | 13.43 | 14.10 | 38,010 | +0.42(+3.04%) |
Sep 27, 2018 | 13.68 | 13.85 | 13.64 | 13.68 | 13,266 | +0.08(+0.61%) |
Sep 26, 2018 | 13.73 | 13.73 | 13.48 | 13.60 | 35,338 | -0.21(-1.51%) |
Sep 25, 2018 | 13.93 | 14.00 | 13.56 | 13.81 | 38,904 | -0.12(-0.90%) |
Sep 24, 2018 | 14.27 | 14.39 | 13.77 | 13.93 | 43,978 | -0.33(-2.33%) |
Sep 21, 2018 | 14.02 | 14.31 | 14.02 | 14.27 | 38,899 | +0.25(+1.78%) |
Sep 20, 2018 | 13.89 | 14.23 | 13.73 | 14.02 | 45,858 | -0.04(-0.30%) |
Sep 19, 2018 | 13.52 | 14.10 | 13.52 | 14.06 | 41,566 | +0.54(+4.00%) |
Sep 18, 2018 | 13.64 | 13.64 | 13.52 | 13.52 | 26,142 | -0.04(-0.31%) |
Sep 17, 2018 | 13.81 | 13.85 | 13.39 | 13.56 | 37,391 | -0.25(-1.81%) |
Sep 14, 2018 | 13.56 | 13.85 | 13.39 | 13.81 | 34,043 | +0.29(+2.15%) |
Sep 13, 2018 | 14.14 | 14.23 | 13.48 | 13.52 | 33,631 | -0.54(-3.85%) |
Sep 12, 2018 | 14.14 | 14.31 | 14.06 | 14.06 | 25,962 | -0.21(-1.46%) |
Sep 11, 2018 | 14.14 | 14.35 | 13.85 | 14.27 | 63,166 | -0.54(-3.65%) |
Sep 10, 2018 | 14.77 | 14.93 | 13.68 | 14.81 | 80,111 | +0.04(+0.28%) |
Sep 07, 2018 | 13.68 | 14.85 | 12.94 | 14.77 | 140,957 | +1.12(+8.23%) |
Sep 06, 2018 | 13.77 | 13.93 | 13.60 | 13.64 | 23,281 | -0.17(-1.20%) |
Sep 05, 2018 | 13.77 | 13.93 | 13.19 | 13.81 | 77,979 | +0.08(+0.61%) |