Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.73 | 14.77 | 14.71 | 14.76 | 6,226 | -0.08(-0.54%) |
Nov 29, 2018 | 14.80 | 14.86 | 14.75 | 14.84 | 4,672 | -0.02(-0.10%) |
Nov 28, 2018 | 14.57 | 14.87 | 14.56 | 14.86 | 2,935 | +0.37(+2.52%) |
Nov 27, 2018 | 14.43 | 14.51 | 14.43 | 14.49 | 5,616 | +0.03(+0.24%) |
Nov 26, 2018 | 14.51 | 14.52 | 14.43 | 14.46 | 2,096 | +0.09(+0.65%) |
Nov 23, 2018 | 14.37 | 14.37 | 14.36 | 14.36 | 2,179 | -0.22(-1.50%) |
Nov 21, 2018 | 14.58 | 14.58 | 14.58 | 0 | +0.25(+1.75%) | |
Nov 20, 2018 | 14.46 | 14.47 | 14.33 | 14.33 | 6,733 | -0.28(-1.89%) |
Nov 19, 2018 | 14.68 | 14.68 | 14.58 | 14.61 | 4,823 | -0.13(-0.87%) |
Nov 16, 2018 | 14.65 | 14.75 | 14.63 | 14.74 | 9,962 | +0.07(+0.46%) |
Nov 15, 2018 | 14.54 | 14.78 | 14.52 | 14.67 | 9,369 | +0.23(+1.58%) |
Nov 14, 2018 | 14.48 | 14.48 | 14.31 | 14.44 | 6,170 | +0.04(+0.27%) |
Nov 13, 2018 | 14.39 | 14.40 | 14.38 | 14.40 | 1,909 | +0.10(+0.69%) |
Nov 12, 2018 | 14.39 | 14.39 | 14.29 | 14.30 | 6,500 | -0.20(-1.35%) |
Nov 09, 2018 | 14.54 | 14.54 | 14.42 | 14.50 | 24,749 | -0.19(-1.31%) |
Nov 08, 2018 | 14.82 | 14.86 | 14.69 | 14.69 | 27,709 | -0.31(-2.10%) |
Nov 07, 2018 | 14.87 | 15.03 | 14.87 | 15.01 | 14,462 | +0.23(+1.56%) |
Nov 06, 2018 | 14.74 | 14.78 | 14.73 | 14.78 | 4,173 | +0.02(+0.15%) |
Nov 05, 2018 | 14.75 | 14.80 | 14.72 | 14.75 | 7,143 | +0.05(+0.37%) |
Nov 02, 2018 | 14.79 | 14.79 | 14.63 | 14.70 | 10,584 | +0.07(+0.49%) |
Nov 01, 2018 | 14.42 | 14.64 | 14.42 | 14.63 | 20,347 | +0.33(+2.32%) |
Oct 31, 2018 | 14.33 | 14.33 | 14.28 | 14.29 | 11,856 | +0.08(+0.59%) |
Oct 30, 2018 | 14.09 | 14.21 | 14.08 | 14.21 | 18,330 | +0.29(+2.08%) |
Oct 29, 2018 | 14.27 | 14.28 | 13.92 | 13.92 | 6,268 | -0.27(-1.90%) |
Oct 26, 2018 | 14.13 | 14.21 | 14.04 | 14.19 | 7,316 | -0.25(-1.74%) |
Oct 25, 2018 | 14.23 | 14.45 | 14.23 | 14.44 | 12,371 | +0.27(+1.91%) |
Oct 24, 2018 | 14.46 | 14.46 | 14.17 | 14.17 | 12,395 | -0.13(-0.90%) |
Oct 23, 2018 | 14.34 | 14.34 | 14.29 | 14.30 | 4,464 | -0.31(-2.15%) |
Oct 22, 2018 | 14.63 | 14.64 | 14.60 | 14.62 | 6,705 | +0.08(+0.53%) |
Oct 19, 2018 | 14.65 | 14.65 | 14.52 | 14.54 | 8,872 | +0.10(+0.67%) |
Oct 18, 2018 | 14.56 | 14.61 | 14.44 | 14.44 | 5,110 | -0.34(-2.30%) |
Oct 17, 2018 | 14.78 | 14.80 | 14.76 | 14.78 | 16,168 | -0.10(-0.65%) |
Oct 16, 2018 | 14.81 | 14.90 | 14.81 | 14.88 | 9,677 | +0.22(+1.53%) |
Oct 15, 2018 | 14.63 | 14.70 | 14.63 | 14.65 | 5,323 | +0.03(+0.20%) |
Oct 12, 2018 | 14.68 | 14.69 | 14.52 | 14.62 | 11,363 | +0.14(+1.00%) |
Oct 11, 2018 | 14.49 | 14.49 | 14.37 | 14.48 | 8,913 | -0.14(-0.93%) |
Oct 10, 2018 | 14.76 | 14.76 | 14.61 | 14.62 | 4,241 | -0.38(-2.56%) |
Oct 09, 2018 | 14.90 | 15.02 | 14.90 | 15.00 | 7,289 | -0.02(-0.11%) |
Oct 08, 2018 | 14.93 | 15.02 | 14.89 | 15.02 | 7,912 | +0.04(+0.28%) |
Oct 05, 2018 | 15.01 | 15.01 | 14.89 | 14.97 | 9,806 | +0.02(+0.13%) |
Oct 04, 2018 | 15.17 | 15.17 | 14.94 | 14.96 | 30,412 | -0.41(-2.65%) |
Oct 03, 2018 | 15.54 | 15.56 | 15.35 | 15.36 | 7,579 | -0.10(-0.65%) |
Oct 02, 2018 | 15.46 | 15.49 | 15.44 | 15.46 | 2,571 | -0.10(-0.62%) |
Oct 01, 2018 | 15.62 | 15.63 | 15.56 | 15.56 | 13,184 | +0.06(+0.39%) |
Sep 28, 2018 | 15.58 | 15.61 | 15.50 | 15.50 | 9,857 | -0.11(-0.70%) |
Sep 27, 2018 | 15.58 | 15.64 | 15.58 | 15.61 | 9,245 | +0.08(+0.54%) |
Sep 26, 2018 | 15.48 | 15.60 | 15.48 | 15.52 | 12,032 | +0.03(+0.21%) |
Sep 25, 2018 | 15.42 | 15.49 | 15.42 | 15.49 | 11,065 | +0.10(+0.66%) |
Sep 24, 2018 | 15.40 | 15.41 | 15.38 | 15.39 | 7,538 | -0.11(-0.74%) |
Sep 21, 2018 | 15.45 | 15.52 | 15.45 | 15.50 | 6,884 | +0.07(+0.46%) |
Sep 20, 2018 | 15.42 | 15.44 | 15.35 | 15.43 | 28,961 | +0.13(+0.83%) |
Sep 19, 2018 | 15.27 | 15.87 | 15.26 | 15.31 | 50,412 | +0.14(+0.90%) |
Sep 18, 2018 | 15.14 | 15.72 | 15.11 | 15.17 | 16,551 | +0.16(+1.05%) |
Sep 17, 2018 | 15.01 | 15.05 | 15.00 | 15.01 | 12,087 | -0.08(-0.51%) |
Sep 14, 2018 | 15.09 | 15.12 | 15.06 | 15.09 | 13,456 | +0.02(+0.13%) |
Sep 13, 2018 | 15.12 | 15.12 | 15.03 | 15.07 | 21,520 | +0.11(+0.72%) |
Sep 12, 2018 | 14.84 | 14.96 | 14.79 | 14.96 | 3,299 | +0.17(+1.17%) |
Sep 11, 2018 | 14.73 | 14.80 | 14.71 | 14.79 | 9,165 | -0.04(-0.29%) |
Sep 10, 2018 | 14.86 | 14.88 | 14.81 | 14.83 | 21,514 | -0.09(-0.61%) |
Sep 07, 2018 | 14.97 | 15.00 | 14.90 | 14.92 | 11,578 | -0.06(-0.38%) |
Sep 06, 2018 | 14.98 | 14.98 | 14.81 | 14.98 | 11,267 | +0.05(+0.34%) |
Sep 05, 2018 | 14.91 | 14.96 | 14.91 | 14.93 | 9,111 | -0.14(-0.91%) |