Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.01 | 14.22 | 13.91 | 14.22 | 725,925 | +0.23(+1.62%) |
Nov 29, 2018 | 13.94 | 14.14 | 13.88 | 14.00 | 497,037 | +0.02(+0.16%) |
Nov 28, 2018 | 14.00 | 14.09 | 13.78 | 13.97 | 595,282 | +0.04(+0.27%) |
Nov 27, 2018 | 13.85 | 14.01 | 13.81 | 13.94 | 454,339 | +0.08(+0.55%) |
Nov 26, 2018 | 13.85 | 13.96 | 13.80 | 13.86 | 637,370 | +0.08(+0.61%) |
Nov 23, 2018 | 13.72 | 13.85 | 13.64 | 13.78 | 266,957 | +0.03(+0.22%) |
Nov 21, 2018 | 13.75 | 13.75 | 13.75 | 0 | -0.02(-0.11%) | |
Nov 20, 2018 | 13.94 | 14.02 | 13.54 | 13.76 | 781,250 | -0.18(-1.32%) |
Nov 19, 2018 | 13.72 | 14.16 | 13.72 | 13.94 | 882,618 | +0.18(+1.33%) |
Nov 16, 2018 | 13.03 | 14.00 | 12.93 | 13.76 | 2,775,077 | +1.24(+9.90%) |
Nov 15, 2018 | 13.05 | 13.28 | 12.44 | 12.52 | 2,584,924 | -0.55(-4.21%) |
Nov 14, 2018 | 14.62 | 14.64 | 12.87 | 13.07 | 4,089,400 | -1.55(-10.57%) |
Nov 13, 2018 | 15.09 | 15.09 | 14.53 | 14.62 | 1,164,667 | -0.38(-2.55%) |
Nov 12, 2018 | 15.16 | 15.28 | 14.95 | 15.00 | 879,062 | -0.14(-0.91%) |
Nov 09, 2018 | 15.18 | 15.26 | 15.02 | 15.14 | 522,410 | -0.05(-0.35%) |
Nov 08, 2018 | 15.10 | 15.24 | 14.92 | 15.19 | 615,839 | +0.12(+0.81%) |
Nov 07, 2018 | 15.15 | 15.25 | 14.98 | 15.07 | 645,809 | +0.07(+0.46%) |
Nov 06, 2018 | 15.01 | 15.15 | 14.75 | 15.00 | 862,578 | -0.07(-0.46%) |
Nov 05, 2018 | 14.97 | 15.15 | 14.89 | 15.07 | 644,960 | +0.16(+1.08%) |
Nov 02, 2018 | 15.02 | 15.06 | 14.79 | 14.91 | 328,794 | -0.06(-0.41%) |
Nov 01, 2018 | 15.01 | 15.11 | 14.92 | 14.97 | 341,948 | -0.03(-0.20%) |
Oct 31, 2018 | 15.01 | 15.11 | 14.86 | 15.00 | 790,366 | +0.01(+0.05%) |
Oct 30, 2018 | 14.79 | 15.09 | 14.79 | 14.99 | 493,881 | +0.21(+1.40%) |
Oct 29, 2018 | 14.88 | 15.02 | 14.69 | 14.79 | 375,327 | -0.05(-0.36%) |
Oct 26, 2018 | 15.04 | 15.04 | 14.79 | 14.84 | 536,660 | -0.18(-1.22%) |
Oct 25, 2018 | 14.95 | 15.06 | 14.76 | 15.02 | 508,764 | +0.07(+0.46%) |
Oct 24, 2018 | 15.05 | 15.19 | 14.89 | 14.95 | 477,946 | -0.04(-0.25%) |
Oct 23, 2018 | 15.14 | 15.21 | 14.82 | 14.99 | 610,808 | -0.20(-1.31%) |
Oct 22, 2018 | 15.14 | 15.31 | 15.11 | 15.19 | 334,975 | +0.06(+0.40%) |
Oct 19, 2018 | 14.98 | 15.26 | 14.98 | 15.13 | 398,606 | +0.12(+0.82%) |
Oct 18, 2018 | 15.07 | 15.15 | 14.87 | 15.01 | 437,946 | -0.08(-0.51%) |
Oct 17, 2018 | 15.22 | 15.26 | 15.05 | 15.08 | 357,766 | -0.14(-0.90%) |
Oct 16, 2018 | 15.05 | 15.31 | 14.99 | 15.22 | 711,401 | +0.19(+1.27%) |
Oct 15, 2018 | 14.94 | 15.29 | 14.90 | 15.03 | 634,381 | +0.08(+0.51%) |
Oct 12, 2018 | 14.91 | 15.10 | 14.76 | 14.95 | 719,817 | +0.07(+0.46%) |
Oct 11, 2018 | 15.05 | 15.24 | 14.84 | 14.89 | 781,816 | -0.15(-1.02%) |
Oct 10, 2018 | 15.19 | 15.53 | 15.04 | 15.04 | 1,420,575 | -0.15(-0.96%) |
Oct 09, 2018 | 15.09 | 15.28 | 15.06 | 15.18 | 1,021,873 | +0.11(+0.76%) |
Oct 08, 2018 | 14.94 | 15.19 | 14.94 | 15.07 | 886,680 | +0.13(+0.87%) |
Oct 05, 2018 | 14.86 | 15.05 | 14.85 | 14.94 | 609,086 | +0.08(+0.51%) |
Oct 04, 2018 | 14.94 | 14.99 | 14.79 | 14.86 | 1,270,562 | -0.08(-0.51%) |
Oct 03, 2018 | 14.92 | 15.16 | 14.88 | 14.94 | 963,117 | +0.05(+0.31%) |
Oct 02, 2018 | 14.59 | 14.92 | 14.57 | 14.89 | 837,406 | +0.15(+0.99%) |
Oct 01, 2018 | 14.72 | 14.80 | 14.68 | 14.75 | 431,695 | +0.02(+0.16%) |
Sep 28, 2018 | 14.69 | 14.84 | 14.53 | 14.72 | 1,101,297 | +0.11(+0.79%) |
Sep 27, 2018 | 14.61 | 14.80 | 14.57 | 14.61 | 1,092,610 | +0.00(+0.00%) |
Sep 26, 2018 | 14.69 | 14.92 | 14.61 | 14.61 | 2,012,461 | -0.08(-0.52%) |
Sep 25, 2018 | 14.65 | 14.84 | 14.54 | 14.69 | 1,377,197 | -0.50(-3.27%) |
Sep 24, 2018 | 15.34 | 15.37 | 15.11 | 15.18 | 479,697 | -0.11(-0.75%) |
Sep 21, 2018 | 15.30 | 15.34 | 15.18 | 15.30 | 1,287,331 | +0.04(+0.25%) |
Sep 20, 2018 | 15.15 | 15.34 | 15.11 | 15.26 | 491,794 | +0.11(+0.76%) |
Sep 19, 2018 | 15.53 | 15.57 | 15.15 | 15.15 | 571,038 | -0.31(-1.98%) |
Sep 18, 2018 | 15.49 | 15.68 | 15.30 | 15.45 | 1,233,305 | +0.04(+0.25%) |