Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.29 | 15.38 | 14.96 | 15.30 | 338,241 | -0.02(-0.13%) |
Nov 29, 2018 | 15.47 | 15.58 | 15.29 | 15.32 | 353,091 | -0.31(-1.97%) |
Nov 28, 2018 | 15.33 | 15.64 | 15.17 | 15.62 | 355,202 | +0.31(+2.01%) |
Nov 27, 2018 | 15.50 | 15.77 | 15.26 | 15.32 | 511,223 | -0.18(-1.18%) |
Nov 26, 2018 | 15.38 | 15.55 | 15.32 | 15.50 | 458,367 | +0.20(+1.32%) |
Nov 23, 2018 | 14.86 | 15.58 | 14.86 | 15.30 | 347,706 | +0.34(+2.25%) |
Nov 21, 2018 | 14.96 | 14.96 | 14.96 | 0 | +0.92(+6.58%) | |
Nov 20, 2018 | 14.48 | 14.48 | 13.71 | 14.04 | 552,044 | -0.04(-0.27%) |
Nov 19, 2018 | 14.46 | 14.57 | 14.05 | 14.08 | 211,458 | -0.37(-2.53%) |
Nov 16, 2018 | 14.57 | 14.62 | 14.35 | 14.44 | 241,095 | -0.26(-1.77%) |
Nov 15, 2018 | 14.34 | 14.71 | 14.26 | 14.70 | 246,518 | +0.28(+1.93%) |
Nov 14, 2018 | 14.95 | 15.08 | 14.36 | 14.42 | 230,668 | -0.40(-2.72%) |
Nov 13, 2018 | 15.06 | 15.27 | 14.82 | 14.83 | 157,425 | -0.22(-1.47%) |
Nov 12, 2018 | 15.05 | 15.22 | 14.84 | 15.05 | 288,470 | -0.11(-0.70%) |
Nov 09, 2018 | 15.34 | 15.36 | 14.93 | 15.15 | 191,586 | -0.23(-1.50%) |
Nov 08, 2018 | 15.38 | 15.43 | 15.19 | 15.38 | 235,888 | -0.06(-0.37%) |
Nov 07, 2018 | 15.24 | 15.44 | 15.09 | 15.44 | 347,438 | +0.36(+2.36%) |
Nov 06, 2018 | 15.02 | 15.28 | 14.94 | 15.09 | 412,897 | +0.06(+0.38%) |
Nov 05, 2018 | 15.07 | 15.39 | 14.86 | 15.03 | 336,026 | -0.01(-0.06%) |
Nov 02, 2018 | 15.02 | 15.44 | 14.79 | 15.04 | 270,114 | +0.09(+0.58%) |
Nov 01, 2018 | 14.30 | 14.95 | 14.29 | 14.95 | 308,694 | +0.72(+5.07%) |
Oct 31, 2018 | 14.38 | 14.38 | 14.11 | 14.23 | 536,034 | +0.02(+0.14%) |
Oct 30, 2018 | 14.01 | 14.36 | 13.98 | 14.21 | 194,950 | +0.19(+1.37%) |
Oct 29, 2018 | 14.22 | 14.68 | 13.95 | 14.02 | 343,488 | -0.12(-0.88%) |
Oct 26, 2018 | 14.08 | 14.43 | 13.83 | 14.14 | 515,786 | -0.31(-2.13%) |
Oct 25, 2018 | 14.87 | 15.55 | 14.07 | 14.45 | 1,168,244 | -0.23(-1.57%) |
Oct 24, 2018 | 15.76 | 15.99 | 14.68 | 14.68 | 929,687 | -1.04(-6.61%) |
Oct 23, 2018 | 15.22 | 15.74 | 14.86 | 15.72 | 695,258 | +0.26(+1.68%) |
Oct 22, 2018 | 15.53 | 15.68 | 15.38 | 15.46 | 211,040 | -0.06(-0.37%) |
Oct 19, 2018 | 15.50 | 15.75 | 15.41 | 15.52 | 221,437 | -0.02(-0.12%) |
Oct 18, 2018 | 15.86 | 15.99 | 15.50 | 15.54 | 345,600 | -0.63(-3.92%) |
Oct 17, 2018 | 15.95 | 16.33 | 15.80 | 16.17 | 272,829 | +0.26(+1.63%) |
Oct 16, 2018 | 15.77 | 15.91 | 15.29 | 15.91 | 381,621 | +0.38(+2.48%) |
Oct 15, 2018 | 15.45 | 15.76 | 15.22 | 15.53 | 252,139 | +0.04(+0.25%) |
Oct 12, 2018 | 15.29 | 15.56 | 14.97 | 15.49 | 559,470 | +0.50(+3.34%) |
Oct 11, 2018 | 15.69 | 15.84 | 14.92 | 14.99 | 689,038 | -0.77(-4.88%) |
Oct 10, 2018 | 16.81 | 16.85 | 15.76 | 15.76 | 768,458 | -0.96(-5.75%) |
Oct 09, 2018 | 16.87 | 17.30 | 16.60 | 16.72 | 500,036 | -0.10(-0.57%) |
Oct 08, 2018 | 16.92 | 17.12 | 16.54 | 16.82 | 525,597 | +0.11(+0.63%) |
Oct 05, 2018 | 16.75 | 16.87 | 16.42 | 16.71 | 308,494 | +0.01(+0.06%) |
Oct 04, 2018 | 17.02 | 17.30 | 16.58 | 16.70 | 475,578 | -0.28(-1.64%) |
Oct 03, 2018 | 16.45 | 17.13 | 16.36 | 16.98 | 1,277,285 | +0.53(+3.21%) |
Oct 02, 2018 | 16.05 | 16.45 | 15.92 | 16.45 | 646,049 | +0.55(+3.45%) |
Oct 01, 2018 | 17.30 | 17.30 | 15.73 | 15.90 | 888,834 | +0.23(+1.47%) |
Sep 28, 2018 | 15.62 | 15.72 | 15.45 | 15.67 | 135,213 | -0.02(-0.15%) |
Sep 27, 2018 | 15.72 | 15.91 | 15.67 | 15.70 | 145,189 | +0.02(+0.15%) |
Sep 26, 2018 | 15.91 | 16.39 | 15.58 | 15.67 | 432,645 | -0.24(-1.51%) |
Sep 25, 2018 | 15.38 | 16.10 | 15.38 | 15.91 | 366,982 | +0.53(+3.44%) |
Sep 24, 2018 | 15.29 | 15.48 | 15.05 | 15.38 | 223,429 | +0.10(+0.63%) |
Sep 21, 2018 | 15.24 | 15.53 | 15.14 | 15.29 | 375,684 | +0.05(+0.32%) |
Sep 20, 2018 | 15.14 | 15.29 | 15.00 | 15.24 | 551,194 | +0.24(+1.60%) |
Sep 19, 2018 | 14.71 | 15.16 | 14.71 | 15.00 | 309,506 | +0.29(+1.96%) |
Sep 18, 2018 | 14.61 | 14.76 | 14.42 | 14.71 | 121,142 | +0.14(+0.99%) |
Sep 17, 2018 | 14.76 | 14.81 | 14.54 | 14.57 | 266,591 | -0.19(-1.30%) |
Sep 14, 2018 | 14.76 | 14.85 | 14.52 | 14.76 | 111,290 | -0.05(-0.32%) |
Sep 13, 2018 | 14.71 | 14.81 | 14.57 | 14.81 | 221,350 | +0.19(+1.32%) |
Sep 12, 2018 | 14.81 | 14.81 | 14.52 | 14.61 | 194,454 | -0.19(-1.30%) |
Sep 11, 2018 | 14.61 | 14.85 | 14.57 | 14.81 | 147,255 | +0.10(+0.65%) |
Sep 10, 2018 | 14.61 | 14.85 | 14.57 | 14.71 | 179,087 | +0.19(+1.32%) |
Sep 07, 2018 | 14.61 | 14.76 | 14.47 | 14.52 | 240,055 | -0.14(-0.98%) |
Sep 06, 2018 | 14.61 | 14.76 | 14.57 | 14.66 | 185,400 | +0.10(+0.66%) |
Sep 05, 2018 | 14.47 | 14.66 | 14.33 | 14.57 | 166,975 | +0.14(+1.00%) |