Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.28 | 14.42 | 14.28 | 14.37 | 96,597 | +0.07(+0.50%) |
Nov 29, 2018 | 14.27 | 14.31 | 14.20 | 14.30 | 150,460 | -0.01(-0.05%) |
Nov 28, 2018 | 14.17 | 14.33 | 14.17 | 14.31 | 114,351 | +0.16(+1.10%) |
Nov 27, 2018 | 14.14 | 14.21 | 14.12 | 14.15 | 162,807 | -0.08(-0.55%) |
Nov 26, 2018 | 14.25 | 14.37 | 14.12 | 14.23 | 110,335 | -0.01(-0.09%) |
Nov 23, 2018 | 14.13 | 14.24 | 14.09 | 14.24 | 40,518 | +0.12(+0.83%) |
Nov 21, 2018 | 14.12 | 14.12 | 14.12 | 0 | -0.21(-1.45%) | |
Nov 20, 2018 | 14.53 | 14.55 | 14.25 | 14.33 | 134,441 | -0.26(-1.78%) |
Nov 19, 2018 | 14.68 | 14.74 | 14.55 | 14.59 | 115,425 | -0.13(-0.88%) |
Nov 16, 2018 | 14.70 | 14.76 | 14.62 | 14.72 | 64,706 | +0.05(+0.35%) |
Nov 15, 2018 | 14.70 | 14.72 | 14.64 | 14.67 | 104,845 | -0.08(-0.57%) |
Nov 14, 2018 | 14.80 | 14.80 | 14.70 | 14.75 | 68,796 | +0.04(+0.26%) |
Nov 13, 2018 | 14.90 | 14.90 | 14.65 | 14.71 | 114,795 | -0.13(-0.87%) |
Nov 12, 2018 | 14.80 | 14.88 | 14.77 | 14.84 | 45,947 | +0.09(+0.62%) |
Nov 09, 2018 | 14.84 | 14.84 | 14.68 | 14.75 | 193,810 | -0.04(-0.27%) |
Nov 08, 2018 | 14.77 | 14.83 | 14.74 | 14.79 | 112,467 | -0.01(-0.04%) |
Nov 07, 2018 | 14.65 | 14.84 | 14.65 | 14.80 | 148,595 | +0.25(+1.68%) |
Nov 06, 2018 | 14.61 | 14.68 | 14.50 | 14.56 | 155,975 | -0.05(-0.31%) |
Nov 05, 2018 | 14.46 | 14.60 | 14.46 | 14.60 | 102,472 | +0.11(+0.76%) |
Nov 02, 2018 | 14.52 | 14.52 | 14.40 | 14.49 | 111,596 | -0.03(-0.18%) |
Nov 01, 2018 | 14.48 | 14.52 | 14.43 | 14.52 | 93,708 | +0.08(+0.58%) |
Oct 31, 2018 | 14.45 | 14.48 | 14.29 | 14.43 | 199,347 | +0.07(+0.49%) |
Oct 30, 2018 | 14.44 | 14.50 | 14.35 | 14.36 | 123,294 | -0.04(-0.27%) |
Oct 29, 2018 | 14.46 | 14.57 | 14.34 | 14.40 | 170,287 | +0.02(+0.13%) |
Oct 26, 2018 | 14.39 | 14.45 | 14.28 | 14.38 | 252,022 | -0.06(-0.45%) |
Oct 25, 2018 | 14.41 | 14.50 | 14.37 | 14.45 | 119,036 | +0.01(+0.09%) |
Oct 24, 2018 | 14.45 | 14.52 | 14.41 | 14.43 | 123,477 | -0.01(-0.04%) |
Oct 23, 2018 | 14.41 | 14.45 | 14.28 | 14.44 | 124,146 | -0.01(-0.04%) |
Oct 22, 2018 | 14.55 | 14.58 | 14.42 | 14.45 | 125,871 | -0.07(-0.49%) |
Oct 19, 2018 | 14.34 | 14.53 | 14.34 | 14.52 | 138,410 | +0.20(+1.40%) |
Oct 18, 2018 | 14.45 | 14.46 | 14.26 | 14.32 | 291,000 | -0.11(-0.76%) |
Oct 17, 2018 | 14.52 | 14.57 | 14.30 | 14.43 | 114,752 | -0.14(-0.97%) |
Oct 16, 2018 | 14.26 | 14.57 | 14.26 | 14.57 | 93,880 | +0.31(+2.17%) |
Oct 15, 2018 | 14.11 | 14.28 | 14.03 | 14.26 | 103,257 | +0.21(+1.52%) |
Oct 12, 2018 | 14.19 | 14.26 | 14.01 | 14.05 | 154,220 | +0.05(+0.37%) |
Oct 11, 2018 | 14.49 | 14.49 | 13.93 | 13.99 | 247,645 | -0.48(-3.34%) |
Oct 10, 2018 | 14.59 | 14.71 | 14.43 | 14.48 | 167,412 | -0.17(-1.15%) |
Oct 09, 2018 | 14.58 | 14.65 | 14.53 | 14.65 | 112,460 | +0.12(+0.79%) |
Oct 08, 2018 | 14.51 | 14.55 | 14.42 | 14.53 | 123,709 | +0.14(+0.98%) |
Oct 05, 2018 | 14.78 | 14.81 | 14.26 | 14.39 | 292,694 | -0.46(-3.11%) |
Oct 04, 2018 | 14.94 | 14.95 | 14.74 | 14.85 | 128,617 | -0.12(-0.81%) |
Oct 03, 2018 | 15.04 | 15.04 | 14.86 | 14.97 | 107,529 | -0.05(-0.34%) |
Oct 02, 2018 | 14.92 | 15.03 | 14.86 | 15.03 | 76,936 | +0.12(+0.82%) |
Oct 01, 2018 | 15.01 | 15.01 | 14.88 | 14.90 | 104,398 | -0.04(-0.30%) |
Sep 28, 2018 | 14.96 | 14.97 | 14.85 | 14.95 | 109,936 | +0.04(+0.26%) |
Sep 27, 2018 | 14.77 | 14.95 | 14.77 | 14.91 | 139,662 | +0.11(+0.74%) |
Sep 26, 2018 | 14.61 | 14.83 | 14.58 | 14.80 | 193,752 | +0.24(+1.67%) |
Sep 25, 2018 | 14.81 | 14.91 | 14.51 | 14.56 | 161,531 | -0.28(-1.86%) |
Sep 24, 2018 | 14.91 | 14.94 | 14.81 | 14.83 | 105,324 | -0.09(-0.60%) |
Sep 21, 2018 | 14.94 | 14.95 | 14.85 | 14.92 | 55,825 | +0.01(+0.09%) |
Sep 20, 2018 | 14.94 | 14.94 | 14.83 | 14.91 | 95,817 | +0.01(+0.04%) |
Sep 19, 2018 | 14.94 | 14.98 | 14.83 | 14.90 | 112,700 | -0.06(-0.43%) |
Sep 18, 2018 | 14.94 | 15.01 | 14.93 | 14.97 | 85,492 | +0.06(+0.39%) |
Sep 17, 2018 | 14.93 | 14.97 | 14.88 | 14.91 | 83,372 | -0.06(-0.43%) |
Sep 14, 2018 | 14.99 | 15.02 | 14.91 | 14.97 | 120,383 | -0.02(-0.12%) |
Sep 13, 2018 | 14.99 | 15.04 | 14.94 | 14.99 | 99,084 | -0.02(-0.14%) |
Sep 12, 2018 | 14.97 | 15.01 | 14.94 | 15.01 | 120,153 | +0.10(+0.68%) |
Sep 11, 2018 | 14.82 | 14.97 | 14.82 | 14.91 | 102,189 | +0.01(+0.04%) |
Sep 10, 2018 | 14.85 | 14.93 | 14.85 | 14.91 | 80,652 | +0.06(+0.39%) |
Sep 07, 2018 | 14.90 | 14.92 | 14.73 | 14.85 | 130,661 | -0.03(-0.17%) |
Sep 06, 2018 | 14.85 | 14.92 | 14.82 | 14.87 | 107,330 | +0.06(+0.39%) |
Sep 05, 2018 | 14.99 | 15.06 | 14.79 | 14.82 | 202,078 | -0.18(-1.19%) |