Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.50 | 14.70 | 14.00 | 14.00 | 1,910 | -0.70(-4.76%) |
Nov 29, 2018 | 14.50 | 14.80 | 14.20 | 14.70 | 585 | +0.60(+4.26%) |
Nov 28, 2018 | 14.10 | 14.70 | 14.00 | 14.10 | 368 | -0.13(-0.91%) |
Nov 27, 2018 | 14.31 | 14.40 | 14.00 | 14.23 | 312 | -0.07(-0.49%) |
Nov 26, 2018 | 14.90 | 14.90 | 14.20 | 14.30 | 1,428 | -0.70(-4.67%) |
Nov 23, 2018 | 14.60 | 15.00 | 14.10 | 15.00 | 450 | +0.50(+3.45%) |
Nov 21, 2018 | 14.50 | 14.50 | 14.50 | 0 | +0.20(+1.40%) | |
Nov 20, 2018 | 14.30 | 14.50 | 14.30 | 14.30 | 129 | -0.40(-2.72%) |
Nov 19, 2018 | 14.20 | 14.70 | 13.90 | 14.70 | 2,157 | +0.40(+2.80%) |
Nov 16, 2018 | 14.30 | 14.40 | 14.20 | 14.30 | 940 | -0.20(-1.38%) |
Nov 15, 2018 | 14.40 | 14.79 | 14.40 | 14.50 | 448 | +0.00(+0.00%) |
Nov 14, 2018 | 14.50 | 14.60 | 14.35 | 14.50 | 2,607 | -0.10(-0.68%) |
Nov 13, 2018 | 14.70 | 14.73 | 14.60 | 14.60 | 2,079 | -0.20(-1.35%) |
Nov 12, 2018 | 14.80 | 15.40 | 14.80 | 14.80 | 5,224 | -0.10(-0.67%) |
Nov 09, 2018 | 15.20 | 15.50 | 14.80 | 14.90 | 4,440 | -0.50(-3.25%) |
Nov 08, 2018 | 15.30 | 15.62 | 15.30 | 15.40 | 1,213 | +0.20(+1.32%) |
Nov 07, 2018 | 15.40 | 15.80 | 15.20 | 15.20 | 912 | -0.30(-1.94%) |
Nov 06, 2018 | 15.00 | 15.50 | 15.00 | 15.50 | 1,238 | +0.20(+1.31%) |
Nov 05, 2018 | 15.10 | 15.50 | 15.10 | 15.30 | 1,534 | -0.10(-0.65%) |
Nov 02, 2018 | 15.00 | 15.40 | 15.00 | 15.40 | 530 | +0.20(+1.32%) |
Nov 01, 2018 | 15.50 | 15.70 | 15.00 | 15.20 | 1,179 | -0.40(-2.56%) |
Oct 31, 2018 | 16.20 | 16.20 | 15.50 | 15.60 | 1,256 | -0.38(-2.41%) |
Oct 30, 2018 | 15.53 | 15.98 | 15.51 | 15.98 | 116 | -0.02(-0.09%) |
Oct 29, 2018 | 15.30 | 16.40 | 15.10 | 16.00 | 647 | +0.00(+0.00%) |
Oct 26, 2018 | 15.70 | 16.30 | 15.70 | 16.00 | 760 | +0.50(+3.23%) |
Oct 25, 2018 | 15.50 | 16.10 | 15.20 | 15.50 | 2,655 | -0.20(-1.27%) |
Oct 24, 2018 | 14.80 | 15.80 | 14.80 | 15.70 | 3,155 | +1.20(+8.28%) |
Oct 23, 2018 | 14.89 | 14.89 | 14.30 | 14.50 | 608 | -0.70(-4.61%) |
Oct 22, 2018 | 14.80 | 15.29 | 14.60 | 15.20 | 290 | +0.10(+0.66%) |
Oct 19, 2018 | 15.50 | 15.60 | 14.10 | 15.10 | 9,310 | -0.22(-1.47%) |
Oct 18, 2018 | 15.20 | 15.32 | 15.00 | 15.32 | 165 | +0.12(+0.82%) |
Oct 17, 2018 | 15.50 | 15.60 | 15.00 | 15.20 | 1,594 | -0.65(-4.13%) |
Oct 16, 2018 | 15.30 | 15.90 | 15.30 | 15.85 | 282 | +0.55(+3.62%) |
Oct 15, 2018 | 15.50 | 16.00 | 15.00 | 15.30 | 1,615 | +0.10(+0.66%) |
Oct 12, 2018 | 16.10 | 16.10 | 15.20 | 15.20 | 2,320 | -0.60(-3.80%) |
Oct 11, 2018 | 16.10 | 16.10 | 15.80 | 15.80 | 1,009 | +0.20(+1.28%) |
Oct 10, 2018 | 15.80 | 16.10 | 15.60 | 15.60 | 653 | -0.20(-1.27%) |
Oct 09, 2018 | 16.70 | 16.70 | 15.80 | 15.80 | 622 | -0.30(-1.86%) |
Oct 08, 2018 | 15.80 | 16.30 | 15.80 | 16.10 | 275 | +0.30(+1.90%) |
Oct 05, 2018 | 15.80 | 16.20 | 15.70 | 15.80 | 2,770 | -0.30(-1.86%) |
Oct 04, 2018 | 16.20 | 16.70 | 15.80 | 16.10 | 798 | -0.12(-0.73%) |
Oct 03, 2018 | 16.30 | 16.30 | 16.22 | 16.22 | 409 | +0.23(+1.43%) |
Oct 02, 2018 | 15.90 | 16.00 | 15.90 | 15.99 | 345 | -0.01(-0.06%) |
Oct 01, 2018 | 16.10 | 16.10 | 15.99 | 16.00 | 456 | +0.10(+0.63%) |
Sep 28, 2018 | 16.30 | 16.90 | 15.90 | 15.90 | 900 | -0.90(-5.36%) |
Sep 27, 2018 | 16.80 | 16.80 | 16.00 | 16.80 | 7,671 | -0.10(-0.59%) |
Sep 26, 2018 | 16.60 | 16.90 | 16.60 | 16.90 | 133 | +0.40(+2.42%) |
Sep 25, 2018 | 17.10 | 17.10 | 16.40 | 16.50 | 402 | -0.10(-0.60%) |
Sep 24, 2018 | 16.30 | 16.60 | 15.71 | 16.60 | 4,014 | -0.60(-3.49%) |
Sep 21, 2018 | 15.80 | 17.20 | 15.60 | 17.20 | 2,720 | +1.50(+9.55%) |
Sep 20, 2018 | 15.90 | 16.00 | 15.60 | 15.70 | 1,125 | +0.10(+0.64%) |
Sep 19, 2018 | 16.00 | 16.10 | 15.60 | 15.60 | 2,586 | -0.30(-1.89%) |
Sep 18, 2018 | 15.90 | 16.10 | 15.60 | 15.90 | 1,157 | +0.30(+1.92%) |
Sep 17, 2018 | 16.30 | 16.30 | 15.60 | 15.60 | 2,120 | -0.40(-2.50%) |
Sep 14, 2018 | 15.90 | 16.30 | 15.80 | 16.00 | 2,000 | +0.20(+1.27%) |
Sep 13, 2018 | 16.20 | 16.30 | 15.80 | 15.80 | 287 | -0.10(-0.63%) |
Sep 12, 2018 | 16.30 | 16.30 | 15.80 | 15.90 | 4,891 | -0.30(-1.85%) |
Sep 11, 2018 | 16.40 | 16.90 | 15.30 | 16.20 | 7,231 | -0.50(-2.99%) |
Sep 10, 2018 | 16.50 | 17.00 | 16.10 | 16.70 | 4,227 | +0.20(+1.21%) |
Sep 07, 2018 | 16.20 | 16.50 | 16.20 | 16.50 | 1,260 | +0.00(+0.00%) |
Sep 06, 2018 | 17.10 | 17.10 | 16.20 | 16.50 | 8,241 | -0.50(-2.94%) |
Sep 05, 2018 | 17.20 | 17.40 | 16.90 | 17.00 | 570 | -0.20(-1.16%) |