Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.98 | 14.30 | 13.97 | 14.11 | 437,772 | +0.08(+0.56%) |
Nov 29, 2018 | 13.93 | 14.20 | 13.93 | 14.03 | 449,470 | +0.16(+1.14%) |
Nov 28, 2018 | 13.92 | 13.96 | 13.70 | 13.88 | 653,368 | +0.08(+0.61%) |
Nov 27, 2018 | 13.74 | 13.94 | 13.72 | 13.79 | 719,155 | -0.03(-0.20%) |
Nov 26, 2018 | 13.83 | 13.92 | 13.71 | 13.82 | 674,450 | +0.25(+1.82%) |
Nov 23, 2018 | 13.68 | 13.86 | 13.48 | 13.57 | 323,021 | -0.10(-0.72%) |
Nov 21, 2018 | 13.67 | 13.67 | 13.67 | 0 | -0.09(-0.67%) | |
Nov 20, 2018 | 14.00 | 14.10 | 13.66 | 13.76 | 489,352 | -0.29(-2.06%) |
Nov 19, 2018 | 14.05 | 14.14 | 13.92 | 14.05 | 680,136 | +0.03(+0.20%) |
Nov 16, 2018 | 13.77 | 14.12 | 13.77 | 14.02 | 760,042 | +0.35(+2.58%) |
Nov 15, 2018 | 14.00 | 14.11 | 13.59 | 13.67 | 846,027 | -0.30(-2.12%) |
Nov 14, 2018 | 14.32 | 14.46 | 13.75 | 13.97 | 943,037 | -0.35(-2.47%) |
Nov 13, 2018 | 14.52 | 14.55 | 14.25 | 14.32 | 446,361 | -0.14(-0.98%) |
Nov 12, 2018 | 14.75 | 14.83 | 14.44 | 14.46 | 298,291 | -0.26(-1.77%) |
Nov 09, 2018 | 14.64 | 14.79 | 14.55 | 14.72 | 341,431 | +0.01(+0.10%) |
Nov 08, 2018 | 14.67 | 14.98 | 14.60 | 14.71 | 810,625 | -0.11(-0.71%) |
Nov 07, 2018 | 14.42 | 14.87 | 14.27 | 14.81 | 3,114,795 | +0.59(+4.12%) |
Nov 06, 2018 | 14.10 | 14.61 | 13.59 | 14.23 | 1,678,396 | +0.78(+5.83%) |
Nov 05, 2018 | 13.73 | 13.85 | 13.35 | 13.45 | 1,271,023 | -0.19(-1.40%) |
Nov 02, 2018 | 13.90 | 13.91 | 13.57 | 13.64 | 385,048 | -0.23(-1.63%) |
Nov 01, 2018 | 13.85 | 13.98 | 13.79 | 13.86 | 263,846 | +0.01(+0.10%) |
Oct 31, 2018 | 13.88 | 13.95 | 13.72 | 13.85 | 264,830 | +0.01(+0.05%) |
Oct 30, 2018 | 13.85 | 13.98 | 13.68 | 13.84 | 321,779 | +0.03(+0.20%) |
Oct 29, 2018 | 13.45 | 13.90 | 13.45 | 13.81 | 536,253 | +0.20(+1.51%) |
Oct 26, 2018 | 13.80 | 13.88 | 13.40 | 13.61 | 758,626 | -0.23(-1.68%) |
Oct 25, 2018 | 13.91 | 13.95 | 13.77 | 13.84 | 422,324 | -0.06(-0.46%) |
Oct 24, 2018 | 13.93 | 13.97 | 13.83 | 13.90 | 250,568 | +0.04(+0.31%) |
Oct 23, 2018 | 14.02 | 14.26 | 13.77 | 13.86 | 682,998 | -0.28(-2.00%) |
Oct 22, 2018 | 14.38 | 14.48 | 14.12 | 14.14 | 429,012 | -0.10(-0.69%) |
Oct 19, 2018 | 14.18 | 14.34 | 14.10 | 14.24 | 536,716 | +0.13(+0.95%) |
Oct 18, 2018 | 14.21 | 14.32 | 13.95 | 14.11 | 593,838 | -0.08(-0.60%) |
Oct 17, 2018 | 14.38 | 14.41 | 14.14 | 14.19 | 188,381 | -0.15(-1.03%) |
Oct 16, 2018 | 14.00 | 14.40 | 13.97 | 14.34 | 448,223 | +0.33(+2.34%) |
Oct 15, 2018 | 14.04 | 14.06 | 13.85 | 14.01 | 685,036 | +0.00(+0.02%) |
Oct 12, 2018 | 14.21 | 14.21 | 13.96 | 14.01 | 424,275 | +0.04(+0.25%) |
Oct 11, 2018 | 14.26 | 14.41 | 13.97 | 13.97 | 385,736 | -0.21(-1.49%) |
Oct 10, 2018 | 14.29 | 14.48 | 14.17 | 14.19 | 455,157 | -0.11(-0.79%) |
Oct 09, 2018 | 14.33 | 14.53 | 14.29 | 14.30 | 220,457 | -0.06(-0.39%) |
Oct 08, 2018 | 14.32 | 14.50 | 14.31 | 14.36 | 147,911 | +0.04(+0.25%) |
Oct 05, 2018 | 14.26 | 14.51 | 14.19 | 14.32 | 324,437 | +0.01(+0.05%) |
Oct 04, 2018 | 14.49 | 14.49 | 14.31 | 14.31 | 262,375 | -0.16(-1.07%) |
Oct 03, 2018 | 14.53 | 14.66 | 14.41 | 14.47 | 202,728 | -0.06(-0.39%) |
Oct 02, 2018 | 14.41 | 14.54 | 14.41 | 14.53 | 236,202 | +0.07(+0.49%) |
Oct 01, 2018 | 14.55 | 14.62 | 14.41 | 14.45 | 414,937 | -0.08(-0.53%) |
Sep 28, 2018 | 14.60 | 14.78 | 14.51 | 14.53 | 872,200 | +0.03(+0.20%) |
Sep 27, 2018 | 14.45 | 14.67 | 14.44 | 14.50 | 358,767 | +0.15(+1.03%) |
Sep 26, 2018 | 14.41 | 14.58 | 14.34 | 14.36 | 237,098 | +0.00(+0.00%) |
Sep 25, 2018 | 14.42 | 14.59 | 14.33 | 14.36 | 187,563 | -0.08(-0.59%) |
Sep 24, 2018 | 14.45 | 14.62 | 14.44 | 14.44 | 192,461 | -0.01(-0.05%) |
Sep 21, 2018 | 14.71 | 14.71 | 14.43 | 14.45 | 457,837 | -0.20(-1.40%) |
Sep 20, 2018 | 14.57 | 14.69 | 14.50 | 14.65 | 453,382 | +0.11(+0.73%) |
Sep 19, 2018 | 14.55 | 14.65 | 14.45 | 14.55 | 262,967 | +0.00(+0.00%) |
Sep 18, 2018 | 14.67 | 14.79 | 14.52 | 14.55 | 324,390 | -0.16(-1.10%) |
Sep 17, 2018 | 14.83 | 14.86 | 14.66 | 14.71 | 380,128 | -0.14(-0.97%) |
Sep 14, 2018 | 14.59 | 14.92 | 14.57 | 14.85 | 479,929 | +0.23(+1.57%) |
Sep 13, 2018 | 14.72 | 14.80 | 14.56 | 14.62 | 353,986 | +0.01(+0.05%) |
Sep 12, 2018 | 14.59 | 14.69 | 14.53 | 14.62 | 180,608 | +0.07(+0.49%) |
Sep 11, 2018 | 14.45 | 14.62 | 14.32 | 14.55 | 294,412 | +0.08(+0.59%) |
Sep 10, 2018 | 14.51 | 14.62 | 14.44 | 14.46 | 202,261 | +0.06(+0.39%) |
Sep 07, 2018 | 14.45 | 14.46 | 14.29 | 14.41 | 238,053 | -0.08(-0.54%) |
Sep 06, 2018 | 14.48 | 14.68 | 14.46 | 14.48 | 162,983 | -0.04(-0.29%) |
Sep 05, 2018 | 14.62 | 14.67 | 14.50 | 14.53 | 318,134 | -0.09(-0.63%) |