Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.05 | 14.15 | 14.02 | 14.14 | 52,692 | +0.05(+0.37%) |
Nov 29, 2018 | 14.00 | 14.10 | 13.94 | 14.09 | 45,197 | +0.03(+0.23%) |
Nov 28, 2018 | 13.79 | 14.07 | 13.78 | 14.06 | 88,715 | +0.30(+2.16%) |
Nov 27, 2018 | 13.72 | 13.80 | 13.72 | 13.76 | 68,132 | -0.01(-0.09%) |
Nov 26, 2018 | 13.98 | 14.02 | 13.75 | 13.78 | 165,819 | -0.10(-0.70%) |
Nov 23, 2018 | 13.87 | 13.91 | 13.83 | 13.87 | 30,995 | +0.01(+0.05%) |
Nov 21, 2018 | 13.87 | 13.87 | 13.87 | 0 | -0.02(-0.14%) | |
Nov 20, 2018 | 13.93 | 13.95 | 13.89 | 13.89 | 57,800 | -0.21(-1.50%) |
Nov 19, 2018 | 14.21 | 14.24 | 14.05 | 14.10 | 64,654 | -0.19(-1.30%) |
Nov 16, 2018 | 14.28 | 14.37 | 14.25 | 14.28 | 46,569 | -0.04(-0.27%) |
Nov 15, 2018 | 14.14 | 14.35 | 14.14 | 14.32 | 48,761 | +0.09(+0.66%) |
Nov 14, 2018 | 14.42 | 14.44 | 14.17 | 14.23 | 44,758 | -0.08(-0.53%) |
Nov 13, 2018 | 14.30 | 14.38 | 14.28 | 14.30 | 44,730 | +0.02(+0.13%) |
Nov 12, 2018 | 14.54 | 14.67 | 14.28 | 14.28 | 53,289 | -0.28(-1.93%) |
Nov 09, 2018 | 14.65 | 14.65 | 14.56 | 14.56 | 52,038 | -0.13(-0.87%) |
Nov 08, 2018 | 14.62 | 14.74 | 14.59 | 14.69 | 68,996 | +0.04(+0.31%) |
Nov 07, 2018 | 14.40 | 14.65 | 14.40 | 14.65 | 71,315 | +0.39(+2.74%) |
Nov 06, 2018 | 14.17 | 14.34 | 14.17 | 14.26 | 82,243 | +0.08(+0.54%) |
Nov 05, 2018 | 14.17 | 14.24 | 14.16 | 14.18 | 70,555 | +0.03(+0.18%) |
Nov 02, 2018 | 14.21 | 14.24 | 14.09 | 14.15 | 57,039 | +0.01(+0.09%) |
Nov 01, 2018 | 13.97 | 14.14 | 13.94 | 14.14 | 105,507 | +0.26(+1.89%) |
Oct 31, 2018 | 13.88 | 13.94 | 13.81 | 13.88 | 58,205 | +0.19(+1.35%) |
Oct 30, 2018 | 13.62 | 13.69 | 13.57 | 13.69 | 110,496 | +0.08(+0.61%) |
Oct 29, 2018 | 13.96 | 14.02 | 13.53 | 13.61 | 134,726 | -0.25(-1.80%) |
Oct 26, 2018 | 13.89 | 13.94 | 13.69 | 13.86 | 81,730 | -0.13(-0.92%) |
Oct 25, 2018 | 13.92 | 14.08 | 13.92 | 13.99 | 73,321 | +0.07(+0.51%) |
Oct 24, 2018 | 14.27 | 14.40 | 13.92 | 13.92 | 83,512 | -0.39(-2.73%) |
Oct 23, 2018 | 14.35 | 14.37 | 14.23 | 14.31 | 60,216 | -0.20(-1.37%) |
Oct 22, 2018 | 14.60 | 14.74 | 14.50 | 14.51 | 47,868 | -0.10(-0.72%) |
Oct 19, 2018 | 14.70 | 14.79 | 14.57 | 14.61 | 99,548 | -0.10(-0.71%) |
Oct 18, 2018 | 14.86 | 14.92 | 14.67 | 14.72 | 37,839 | -0.14(-0.94%) |
Oct 17, 2018 | 14.89 | 14.96 | 14.80 | 14.86 | 53,214 | -0.04(-0.26%) |
Oct 16, 2018 | 14.88 | 14.92 | 14.70 | 14.89 | 85,002 | +0.11(+0.73%) |
Oct 15, 2018 | 14.49 | 14.79 | 14.42 | 14.79 | 61,354 | +0.32(+2.24%) |
Oct 12, 2018 | 14.46 | 14.54 | 14.32 | 14.46 | 86,790 | +0.15(+1.02%) |
Oct 11, 2018 | 14.61 | 14.74 | 14.24 | 14.32 | 134,529 | -0.34(-2.34%) |
Oct 10, 2018 | 15.03 | 15.06 | 14.65 | 14.66 | 101,583 | -0.39(-2.61%) |
Oct 09, 2018 | 15.09 | 15.17 | 15.05 | 15.05 | 44,251 | -0.10(-0.63%) |
Oct 08, 2018 | 15.17 | 15.20 | 15.03 | 15.15 | 73,650 | -0.08(-0.50%) |
Oct 05, 2018 | 15.57 | 15.60 | 15.21 | 15.22 | 95,138 | -0.37(-2.40%) |
Oct 04, 2018 | 15.89 | 15.92 | 15.55 | 15.60 | 80,502 | -0.29(-1.84%) |
Oct 03, 2018 | 15.95 | 16.00 | 15.87 | 15.89 | 45,469 | -0.08(-0.48%) |
Oct 02, 2018 | 16.01 | 16.05 | 15.94 | 15.97 | 40,432 | -0.08(-0.47%) |
Oct 01, 2018 | 16.13 | 16.15 | 16.02 | 16.04 | 47,692 | -0.03(-0.18%) |
Sep 28, 2018 | 16.09 | 16.11 | 16.02 | 16.07 | 46,781 | +0.02(+0.14%) |
Sep 27, 2018 | 16.04 | 16.09 | 16.00 | 16.05 | 57,196 | -0.01(-0.04%) |
Sep 26, 2018 | 16.06 | 16.11 | 16.04 | 16.06 | 34,147 | +0.00(+0.02%) |
Sep 25, 2018 | 16.11 | 16.15 | 16.05 | 16.05 | 55,914 | -0.05(-0.30%) |
Sep 24, 2018 | 16.07 | 16.14 | 16.04 | 16.10 | 71,623 | +0.01(+0.04%) |
Sep 21, 2018 | 16.09 | 16.18 | 16.00 | 16.09 | 56,862 | +0.06(+0.36%) |
Sep 20, 2018 | 16.13 | 16.13 | 16.02 | 16.04 | 49,794 | -0.03(-0.20%) |
Sep 19, 2018 | 16.02 | 16.07 | 15.99 | 16.07 | 45,940 | +0.11(+0.67%) |
Sep 18, 2018 | 15.97 | 15.97 | 15.92 | 15.96 | 46,636 | +0.06(+0.36%) |
Sep 17, 2018 | 16.02 | 16.04 | 15.89 | 15.90 | 35,321 | -0.09(-0.59%) |
Sep 14, 2018 | 16.04 | 16.04 | 15.93 | 16.00 | 37,596 | +0.03(+0.16%) |
Sep 13, 2018 | 16.10 | 16.10 | 15.91 | 15.97 | 41,054 | -0.04(-0.24%) |
Sep 12, 2018 | 15.90 | 16.03 | 15.87 | 16.01 | 65,389 | +0.13(+0.79%) |
Sep 11, 2018 | 15.82 | 15.89 | 15.74 | 15.89 | 60,982 | +0.14(+0.88%) |
Sep 10, 2018 | 15.74 | 15.80 | 15.68 | 15.75 | 47,244 | +0.08(+0.52%) |
Sep 07, 2018 | 15.70 | 15.76 | 15.66 | 15.66 | 45,686 | -0.15(-0.96%) |
Sep 06, 2018 | 15.85 | 15.90 | 15.60 | 15.82 | 56,957 | -0.04(-0.24%) |
Sep 05, 2018 | 15.85 | 15.92 | 15.83 | 15.85 | 53,953 | -0.04(-0.28%) |