Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.61 | 15.22 | 14.61 | 15.13 | 2,250,300 | +0.59(+4.06%) |
Nov 29, 2018 | 14.92 | 15.10 | 14.51 | 14.54 | 735,044 | -0.39(-2.61%) |
Nov 28, 2018 | 14.74 | 14.98 | 14.60 | 14.93 | 858,446 | +0.17(+1.15%) |
Nov 27, 2018 | 14.88 | 15.02 | 14.59 | 14.76 | 1,039,350 | -0.08(-0.54%) |
Nov 26, 2018 | 14.26 | 15.11 | 14.16 | 14.84 | 2,933,605 | +0.65(+4.58%) |
Nov 23, 2018 | 14.15 | 14.30 | 13.86 | 14.19 | 344,400 | -0.16(-1.11%) |
Nov 21, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.13(+0.91%) | |
Nov 20, 2018 | 14.35 | 14.40 | 13.80 | 14.22 | 580,204 | -0.21(-1.46%) |
Nov 19, 2018 | 14.78 | 14.89 | 14.37 | 14.43 | 713,735 | -0.45(-3.02%) |
Nov 16, 2018 | 14.87 | 15.02 | 14.59 | 14.88 | 848,100 | -0.04(-0.27%) |
Nov 15, 2018 | 14.67 | 15.12 | 14.54 | 14.92 | 1,039,620 | +0.32(+2.19%) |
Nov 14, 2018 | 14.76 | 15.23 | 14.50 | 14.60 | 1,383,165 | -0.02(-0.14%) |
Nov 13, 2018 | 14.68 | 15.16 | 14.51 | 14.62 | 1,297,808 | +0.05(+0.34%) |
Nov 12, 2018 | 15.21 | 15.38 | 14.45 | 14.57 | 1,231,334 | -0.54(-3.57%) |
Nov 09, 2018 | 15.50 | 15.70 | 15.06 | 15.11 | 807,600 | -0.21(-1.37%) |
Nov 08, 2018 | 15.00 | 15.99 | 14.90 | 15.32 | 1,451,283 | +0.95(+6.61%) |
Nov 07, 2018 | 14.40 | 14.55 | 14.12 | 14.37 | 467,017 | +0.08(+0.56%) |
Nov 06, 2018 | 14.23 | 14.75 | 14.15 | 14.29 | 384,197 | +0.04(+0.28%) |
Nov 05, 2018 | 14.18 | 14.43 | 14.01 | 14.25 | 397,018 | +0.04(+0.28%) |
Nov 02, 2018 | 14.28 | 14.65 | 14.14 | 14.21 | 559,700 | -0.08(-0.56%) |
Nov 01, 2018 | 14.41 | 14.55 | 13.99 | 14.29 | 993,502 | -0.20(-1.38%) |
Oct 31, 2018 | 14.30 | 14.73 | 14.08 | 14.49 | 1,338,050 | +0.27(+1.90%) |
Oct 30, 2018 | 13.86 | 14.27 | 13.56 | 14.22 | 1,018,932 | +0.42(+3.04%) |
Oct 29, 2018 | 13.85 | 14.23 | 13.50 | 13.80 | 518,313 | +0.01(+0.07%) |
Oct 26, 2018 | 14.13 | 14.14 | 13.62 | 13.79 | 525,500 | -0.46(-3.23%) |
Oct 25, 2018 | 14.02 | 14.30 | 13.80 | 14.25 | 617,850 | +0.25(+1.79%) |
Oct 24, 2018 | 14.47 | 14.77 | 13.80 | 14.00 | 846,055 | -0.53(-3.65%) |
Oct 23, 2018 | 14.29 | 14.66 | 13.99 | 14.53 | 730,455 | +0.09(+0.62%) |
Oct 22, 2018 | 14.54 | 14.75 | 14.03 | 14.44 | 415,698 | -0.14(-0.96%) |
Oct 19, 2018 | 14.36 | 14.75 | 13.98 | 14.58 | 721,300 | +0.24(+1.67%) |
Oct 18, 2018 | 14.71 | 14.76 | 14.07 | 14.34 | 761,709 | -0.42(-2.85%) |
Oct 17, 2018 | 15.15 | 15.36 | 14.52 | 14.76 | 621,322 | -0.46(-3.02%) |
Oct 16, 2018 | 15.51 | 15.86 | 14.74 | 15.22 | 1,275,277 | -0.40(-2.56%) |
Oct 15, 2018 | 15.78 | 15.85 | 15.24 | 15.62 | 416,861 | -0.14(-0.89%) |
Oct 12, 2018 | 15.61 | 16.14 | 15.11 | 15.76 | 1,034,600 | -0.18(-1.13%) |