Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.73 | 13.95 | 13.66 | 13.73 | 246,600 | +0.04(+0.29%) |
Nov 29, 2018 | 13.74 | 13.86 | 13.66 | 13.69 | 242,597 | -0.06(-0.44%) |
Nov 28, 2018 | 13.56 | 13.80 | 13.52 | 13.75 | 247,878 | +0.27(+2.00%) |
Nov 27, 2018 | 13.66 | 13.67 | 13.48 | 13.48 | 180,121 | -0.20(-1.46%) |
Nov 26, 2018 | 13.81 | 13.94 | 13.58 | 13.68 | 362,798 | -0.04(-0.29%) |
Nov 23, 2018 | 13.64 | 14.01 | 13.56 | 13.72 | 61,400 | -0.05(-0.36%) |
Nov 21, 2018 | 13.77 | 13.77 | 13.77 | 0 | +0.21(+1.55%) | |
Nov 20, 2018 | 13.46 | 13.77 | 13.39 | 13.56 | 233,803 | -0.06(-0.44%) |
Nov 19, 2018 | 14.00 | 14.00 | 13.57 | 13.62 | 290,243 | -0.34(-2.44%) |
Nov 16, 2018 | 13.88 | 14.00 | 13.75 | 13.96 | 185,300 | -0.02(-0.14%) |
Nov 15, 2018 | 13.74 | 14.03 | 13.65 | 13.98 | 185,100 | +0.18(+1.30%) |
Nov 14, 2018 | 13.90 | 14.18 | 13.69 | 13.80 | 245,948 | -0.05(-0.36%) |
Nov 13, 2018 | 13.92 | 14.12 | 13.75 | 13.85 | 325,061 | -0.08(-0.57%) |
Nov 12, 2018 | 14.21 | 14.21 | 13.64 | 13.93 | 382,714 | -0.36(-2.52%) |
Nov 09, 2018 | 13.92 | 14.35 | 13.83 | 14.29 | 256,100 | +0.34(+2.44%) |
Nov 08, 2018 | 13.45 | 14.15 | 13.36 | 13.95 | 437,854 | +0.53(+3.95%) |
Nov 07, 2018 | 13.50 | 13.62 | 12.60 | 13.42 | 939,676 | -1.53(-10.23%) |
Nov 06, 2018 | 15.07 | 15.28 | 14.94 | 14.95 | 231,846 | -0.19(-1.25%) |
Nov 05, 2018 | 15.10 | 15.20 | 14.87 | 15.14 | 130,172 | +0.02(+0.13%) |
Nov 02, 2018 | 15.41 | 15.54 | 15.10 | 15.12 | 140,500 | -0.25(-1.63%) |
Nov 01, 2018 | 15.38 | 15.52 | 15.26 | 15.37 | 93,795 | +0.01(+0.07%) |
Oct 31, 2018 | 15.52 | 15.60 | 15.29 | 15.36 | 156,491 | -0.02(-0.13%) |
Oct 30, 2018 | 15.08 | 15.50 | 15.07 | 15.38 | 105,700 | +0.27(+1.79%) |
Oct 29, 2018 | 15.27 | 15.49 | 14.99 | 15.11 | 135,043 | +0.01(+0.07%) |
Oct 26, 2018 | 15.08 | 15.43 | 15.00 | 15.10 | 153,600 | -0.23(-1.50%) |
Oct 25, 2018 | 15.05 | 15.39 | 15.00 | 15.33 | 128,589 | +0.46(+3.09%) |
Oct 24, 2018 | 15.10 | 15.23 | 14.87 | 14.87 | 179,767 | -0.25(-1.65%) |
Oct 23, 2018 | 15.38 | 15.49 | 15.06 | 15.12 | 132,148 | -0.42(-2.70%) |
Oct 22, 2018 | 15.21 | 15.57 | 15.09 | 15.54 | 124,458 | +0.40(+2.64%) |
Oct 19, 2018 | 15.24 | 15.43 | 15.10 | 15.14 | 148,700 | +0.15(+1.00%) |
Oct 18, 2018 | 15.15 | 15.15 | 14.90 | 14.99 | 104,999 | -0.20(-1.32%) |
Oct 17, 2018 | 15.27 | 15.28 | 15.01 | 15.19 | 118,762 | -0.14(-0.91%) |
Oct 16, 2018 | 15.07 | 15.34 | 14.96 | 15.33 | 135,758 | +0.34(+2.27%) |
Oct 15, 2018 | 15.06 | 15.15 | 14.95 | 14.99 | 126,091 | -0.14(-0.93%) |
Oct 12, 2018 | 15.21 | 15.29 | 14.95 | 15.13 | 161,800 | +0.13(+0.87%) |
Oct 11, 2018 | 15.09 | 15.51 | 15.00 | 15.00 | 352,260 | -0.20(-1.32%) |
Oct 10, 2018 | 15.28 | 15.32 | 15.06 | 15.20 | 521,820 | -0.14(-0.91%) |
Oct 09, 2018 | 14.93 | 15.37 | 14.93 | 15.34 | 261,437 | +0.34(+2.27%) |
Oct 08, 2018 | 15.20 | 15.49 | 14.83 | 15.00 | 280,114 | -0.25(-1.64%) |
Oct 05, 2018 | 15.14 | 15.36 | 14.57 | 15.25 | 1,151,100 | +0.11(+0.73%) |
Oct 04, 2018 | 15.71 | 15.89 | 15.14 | 15.14 | 130,074 | -0.66(-4.18%) |
Oct 03, 2018 | 15.68 | 15.86 | 15.54 | 15.80 | 127,791 | +0.11(+0.70%) |
Oct 02, 2018 | 16.06 | 16.13 | 15.64 | 15.69 | 224,544 | -0.42(-2.61%) |
Oct 01, 2018 | 15.88 | 16.15 | 15.80 | 16.11 | 165,121 | +0.26(+1.64%) |
Sep 28, 2018 | 15.70 | 15.93 | 15.63 | 15.85 | 174,300 | +0.10(+0.63%) |
Sep 27, 2018 | 15.80 | 15.80 | 15.55 | 15.75 | 153,476 | +0.00(+0.00%) |
Sep 26, 2018 | 15.80 | 15.88 | 15.65 | 15.75 | 161,369 | +0.00(+0.00%) |
Sep 25, 2018 | 15.90 | 15.95 | 15.65 | 15.75 | 90,135 | -0.15(-0.94%) |
Sep 24, 2018 | 15.90 | 16.05 | 15.45 | 15.90 | 175,676 | -0.10(-0.62%) |
Sep 21, 2018 | 16.25 | 16.30 | 15.90 | 16.00 | 407,600 | -0.25(-1.54%) |
Sep 20, 2018 | 16.40 | 16.40 | 16.10 | 16.25 | 249,098 | -0.10(-0.61%) |
Sep 19, 2018 | 16.30 | 16.38 | 16.15 | 16.35 | 189,109 | +0.05(+0.31%) |
Sep 18, 2018 | 16.45 | 16.50 | 16.10 | 16.30 | 171,065 | -0.05(-0.31%) |
Sep 17, 2018 | 16.45 | 16.65 | 16.20 | 16.35 | 262,350 | -0.10(-0.61%) |
Sep 14, 2018 | 16.20 | 16.50 | 16.15 | 16.45 | 208,600 | +0.25(+1.54%) |
Sep 13, 2018 | 16.50 | 16.60 | 16.15 | 16.20 | 162,070 | -0.25(-1.52%) |
Sep 12, 2018 | 16.50 | 16.60 | 16.15 | 16.45 | 120,290 | -0.15(-0.90%) |
Sep 11, 2018 | 16.65 | 17.00 | 16.60 | 16.60 | 260,546 | -0.10(-0.60%) |
Sep 10, 2018 | 16.75 | 16.75 | 16.50 | 16.70 | 162,676 | +0.00(+0.00%) |
Sep 07, 2018 | 16.45 | 16.75 | 16.25 | 16.70 | 254,400 | +0.25(+1.52%) |
Sep 06, 2018 | 16.45 | 16.75 | 16.30 | 16.45 | 201,454 | +0.05(+0.30%) |
Sep 05, 2018 | 16.70 | 16.80 | 16.00 | 16.40 | 185,423 | -0.40(-2.38%) |