Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.90 | 14.90 | 14.51 | 14.64 | 106,500 | -0.24(-1.61%) |
Nov 29, 2018 | 14.67 | 14.91 | 14.55 | 14.88 | 113,011 | +0.29(+1.99%) |
Nov 28, 2018 | 14.45 | 14.71 | 14.39 | 14.59 | 57,577 | +0.15(+1.04%) |
Nov 27, 2018 | 14.47 | 14.47 | 14.35 | 14.44 | 9,987 | -0.02(-0.10%) |
Nov 26, 2018 | 14.47 | 14.47 | 14.32 | 14.46 | 70,998 | +0.11(+0.73%) |
Nov 23, 2018 | 14.20 | 14.38 | 14.19 | 14.35 | 3,600 | +0.13(+0.91%) |
Nov 21, 2018 | 14.22 | 14.22 | 14.22 | 0 | +0.10(+0.71%) | |
Nov 20, 2018 | 14.30 | 14.31 | 14.06 | 14.12 | 129,209 | -0.32(-2.22%) |
Nov 19, 2018 | 14.50 | 14.60 | 14.35 | 14.44 | 38,950 | -0.01(-0.07%) |
Nov 16, 2018 | 14.29 | 14.45 | 14.25 | 14.45 | 41,200 | +0.09(+0.63%) |
Nov 15, 2018 | 14.53 | 14.53 | 14.25 | 14.36 | 90,074 | -0.27(-1.85%) |
Nov 14, 2018 | 14.90 | 14.90 | 14.55 | 14.63 | 93,534 | -0.14(-0.95%) |
Nov 13, 2018 | 14.67 | 14.86 | 14.67 | 14.77 | 63,266 | +0.18(+1.23%) |
Nov 12, 2018 | 14.75 | 14.91 | 14.59 | 14.59 | 81,161 | -0.16(-1.08%) |
Nov 09, 2018 | 14.50 | 14.75 | 14.50 | 14.75 | 66,100 | +0.16(+1.10%) |
Nov 08, 2018 | 14.51 | 14.68 | 14.51 | 14.59 | 62,837 | -0.11(-0.75%) |
Nov 07, 2018 | 14.75 | 14.76 | 14.51 | 14.70 | 78,705 | -0.02(-0.14%) |
Nov 06, 2018 | 14.68 | 14.72 | 14.50 | 14.72 | 67,379 | +0.04(+0.27%) |
Nov 05, 2018 | 14.55 | 14.72 | 14.53 | 14.68 | 61,551 | +0.26(+1.80%) |
Nov 02, 2018 | 14.40 | 14.56 | 14.34 | 14.42 | 42,300 | +0.21(+1.51%) |
Nov 01, 2018 | 14.40 | 14.40 | 14.17 | 14.21 | 37,192 | -0.19(-1.35%) |
Oct 31, 2018 | 14.35 | 14.52 | 14.21 | 14.40 | 72,357 | +0.18(+1.24%) |
Oct 30, 2018 | 13.92 | 14.30 | 13.92 | 14.22 | 73,890 | +0.29(+2.10%) |
Oct 29, 2018 | 14.01 | 14.39 | 13.87 | 13.93 | 97,441 | -0.08(-0.57%) |
Oct 26, 2018 | 14.05 | 14.15 | 13.73 | 14.01 | 169,300 | -0.34(-2.37%) |
Oct 25, 2018 | 14.23 | 14.35 | 14.03 | 14.35 | 40,851 | +0.36(+2.57%) |
Oct 24, 2018 | 14.00 | 14.22 | 13.83 | 13.99 | 85,198 | +0.12(+0.87%) |
Oct 23, 2018 | 14.05 | 14.09 | 13.66 | 13.87 | 194,229 | -0.22(-1.56%) |
Oct 22, 2018 | 14.25 | 14.33 | 14.03 | 14.09 | 113,825 | +0.00(+0.00%) |
Oct 19, 2018 | 14.16 | 14.25 | 14.01 | 14.09 | 23,700 | -0.05(-0.35%) |
Oct 18, 2018 | 14.39 | 14.42 | 14.09 | 14.14 | 64,558 | -0.18(-1.26%) |
Oct 17, 2018 | 14.41 | 14.44 | 14.23 | 14.32 | 123,775 | -0.07(-0.49%) |
Oct 16, 2018 | 14.05 | 14.42 | 13.92 | 14.39 | 184,122 | +0.41(+2.95%) |
Oct 15, 2018 | 13.65 | 14.10 | 13.65 | 13.98 | 210,137 | +0.31(+2.25%) |
Oct 12, 2018 | 14.10 | 14.10 | 13.56 | 13.67 | 291,500 | -0.26(-1.87%) |
Oct 11, 2018 | 14.70 | 14.70 | 13.86 | 13.93 | 215,111 | -0.98(-6.57%) |
Oct 10, 2018 | 15.26 | 15.39 | 14.91 | 14.91 | 124,761 | -0.35(-2.29%) |
Oct 09, 2018 | 15.16 | 15.30 | 15.10 | 15.26 | 145,932 | +0.15(+0.99%) |
Oct 08, 2018 | 14.88 | 15.13 | 14.86 | 15.11 | 144,549 | +0.24(+1.61%) |
Oct 05, 2018 | 15.01 | 15.10 | 14.83 | 14.87 | 116,500 | -0.14(-0.93%) |
Oct 04, 2018 | 15.29 | 15.30 | 14.95 | 15.01 | 130,441 | -0.35(-2.28%) |
Oct 03, 2018 | 15.50 | 15.60 | 15.30 | 15.36 | 129,870 | -0.09(-0.58%) |
Oct 02, 2018 | 15.45 | 15.56 | 15.37 | 15.45 | 95,542 | -0.01(-0.06%) |
Oct 01, 2018 | 15.58 | 15.60 | 15.43 | 15.46 | 142,146 | -0.13(-0.87%) |
Sep 28, 2018 | 15.50 | 15.63 | 15.47 | 15.60 | 29,700 | +0.15(+0.94%) |
Sep 27, 2018 | 15.30 | 15.56 | 15.30 | 15.45 | 33,977 | +0.13(+0.85%) |
Sep 26, 2018 | 15.67 | 15.68 | 15.30 | 15.32 | 112,187 | -0.33(-2.11%) |
Sep 25, 2018 | 15.75 | 15.75 | 15.48 | 15.65 | 80,114 | +0.05(+0.32%) |
Sep 24, 2018 | 16.00 | 16.00 | 15.53 | 15.60 | 241,012 | -0.23(-1.45%) |
Sep 21, 2018 | 15.92 | 15.92 | 15.61 | 15.83 | 121,100 | +0.12(+0.76%) |
Sep 20, 2018 | 15.75 | 15.75 | 15.47 | 15.71 | 156,066 | +0.12(+0.77%) |
Sep 19, 2018 | 15.79 | 15.84 | 15.57 | 15.59 | 353,841 | -0.21(-1.31%) |
Sep 18, 2018 | 15.90 | 15.90 | 15.72 | 15.80 | 359,568 | -0.10(-0.65%) |
Sep 17, 2018 | 15.90 | 15.95 | 15.80 | 15.90 | 501,241 | +0.00(+0.00%) |
Sep 14, 2018 | 16.00 | 16.00 | 15.82 | 15.90 | 84,100 | -0.10(-0.62%) |
Sep 13, 2018 | 16.25 | 16.25 | 15.97 | 16.00 | 100,797 | +0.02(+0.13%) |
Sep 12, 2018 | 16.33 | 16.33 | 15.80 | 15.98 | 112,841 | -0.41(-2.53%) |
Sep 11, 2018 | 16.45 | 16.48 | 16.39 | 16.39 | 20,809 | -0.04(-0.21%) |
Sep 10, 2018 | 16.36 | 16.59 | 16.36 | 16.43 | 18,198 | +0.02(+0.12%) |
Sep 07, 2018 | 16.50 | 16.54 | 16.36 | 16.41 | 20,400 | -0.20(-1.20%) |
Sep 06, 2018 | 16.51 | 16.66 | 16.47 | 16.61 | 3,984 | +0.11(+0.67%) |
Sep 05, 2018 | 16.20 | 16.50 | 16.20 | 16.50 | 14,289 | +0.28(+1.73%) |