Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.53 | 13.63 | 13.51 | 13.63 | 153,119 | +0.09(+0.64%) |
Nov 29, 2018 | 13.50 | 13.59 | 13.46 | 13.54 | 121,649 | +0.04(+0.29%) |
Nov 28, 2018 | 13.44 | 13.53 | 13.37 | 13.50 | 115,876 | +0.06(+0.47%) |
Nov 27, 2018 | 13.40 | 13.46 | 13.39 | 13.44 | 87,885 | +0.02(+0.18%) |
Nov 26, 2018 | 13.39 | 13.47 | 13.36 | 13.42 | 194,305 | +0.09(+0.71%) |
Nov 23, 2018 | 13.32 | 13.39 | 13.28 | 13.32 | 45,680 | -0.06(-0.44%) |
Nov 21, 2018 | 13.38 | 13.38 | 13.38 | 0 | -0.07(-0.55%) | |
Nov 20, 2018 | 13.62 | 13.63 | 13.44 | 13.46 | 266,495 | -0.21(-1.55%) |
Nov 19, 2018 | 13.66 | 13.72 | 13.61 | 13.67 | 132,007 | +0.01(+0.08%) |
Nov 16, 2018 | 13.62 | 13.69 | 13.60 | 13.66 | 101,246 | +0.05(+0.40%) |
Nov 15, 2018 | 13.52 | 13.61 | 13.44 | 13.60 | 105,259 | +0.01(+0.06%) |
Nov 14, 2018 | 13.70 | 13.73 | 13.52 | 13.59 | 162,437 | -0.05(-0.40%) |
Nov 13, 2018 | 13.70 | 13.76 | 13.64 | 13.65 | 140,184 | -0.05(-0.34%) |
Nov 12, 2018 | 13.77 | 13.84 | 13.68 | 13.70 | 150,605 | -0.12(-0.90%) |
Nov 09, 2018 | 13.81 | 13.87 | 13.76 | 13.82 | 89,854 | -0.02(-0.17%) |
Nov 08, 2018 | 13.83 | 13.85 | 13.77 | 13.84 | 88,284 | -0.02(-0.11%) |
Nov 07, 2018 | 13.81 | 13.87 | 13.72 | 13.86 | 179,719 | +0.12(+0.91%) |
Nov 06, 2018 | 13.63 | 13.74 | 13.59 | 13.73 | 119,801 | +0.13(+0.98%) |
Nov 05, 2018 | 13.47 | 13.62 | 13.47 | 13.60 | 296,388 | +0.17(+1.28%) |
Nov 02, 2018 | 13.51 | 13.55 | 13.34 | 13.43 | 212,476 | -0.02(-0.17%) |
Nov 01, 2018 | 13.38 | 13.45 | 13.37 | 13.45 | 123,614 | +0.12(+0.88%) |
Oct 31, 2018 | 13.62 | 13.62 | 13.34 | 13.34 | 350,487 | -0.30(-2.23%) |
Oct 30, 2018 | 13.45 | 13.64 | 13.45 | 13.64 | 196,560 | +0.20(+1.51%) |
Oct 29, 2018 | 13.37 | 13.55 | 13.33 | 13.44 | 551,848 | +0.15(+1.12%) |
Oct 26, 2018 | 13.42 | 13.44 | 13.21 | 13.29 | 328,187 | -0.20(-1.51%) |
Oct 25, 2018 | 13.48 | 13.55 | 13.40 | 13.49 | 192,061 | +0.04(+0.29%) |
Oct 24, 2018 | 13.61 | 13.65 | 13.45 | 13.45 | 126,555 | -0.16(-1.15%) |
Oct 23, 2018 | 13.63 | 13.67 | 13.52 | 13.61 | 131,708 | -0.12(-0.91%) |
Oct 22, 2018 | 13.89 | 13.89 | 13.72 | 13.73 | 73,335 | -0.13(-0.92%) |
Oct 19, 2018 | 13.74 | 13.92 | 13.74 | 13.86 | 301,124 | +0.13(+0.96%) |
Oct 18, 2018 | 13.77 | 13.88 | 13.70 | 13.73 | 133,885 | -0.05(-0.34%) |
Oct 17, 2018 | 13.76 | 13.81 | 13.65 | 13.78 | 158,512 | +0.01(+0.06%) |
Oct 16, 2018 | 13.63 | 13.80 | 13.62 | 13.77 | 111,132 | +0.14(+1.03%) |
Oct 15, 2018 | 13.53 | 13.71 | 13.53 | 13.63 | 123,238 | +0.09(+0.69%) |
Oct 12, 2018 | 13.65 | 13.71 | 13.42 | 13.53 | 193,644 | -0.04(-0.29%) |
Oct 11, 2018 | 13.92 | 13.92 | 13.53 | 13.57 | 280,766 | -0.33(-2.41%) |
Oct 10, 2018 | 14.09 | 14.14 | 13.90 | 13.91 | 202,769 | -0.17(-1.22%) |
Oct 09, 2018 | 14.10 | 14.17 | 14.08 | 14.08 | 1,140,383 | -0.04(-0.28%) |
Oct 08, 2018 | 14.00 | 14.15 | 13.94 | 14.12 | 410,127 | +0.10(+0.72%) |
Oct 05, 2018 | 13.96 | 14.03 | 13.96 | 14.02 | 52,006 | +0.05(+0.39%) |
Oct 04, 2018 | 13.94 | 13.97 | 13.90 | 13.96 | 116,760 | +0.00(+0.00%) |
Oct 03, 2018 | 14.01 | 14.04 | 13.94 | 13.96 | 380,928 | -0.03(-0.20%) |
Oct 02, 2018 | 13.94 | 14.03 | 13.94 | 13.99 | 304,626 | +0.04(+0.31%) |
Oct 01, 2018 | 14.01 | 14.01 | 13.92 | 13.95 | 206,409 | -0.02(-0.17%) |
Sep 28, 2018 | 13.90 | 13.99 | 13.89 | 13.97 | 130,080 | +0.06(+0.45%) |
Sep 27, 2018 | 13.89 | 13.99 | 13.89 | 13.91 | 99,540 | +0.03(+0.22%) |
Sep 26, 2018 | 13.99 | 14.01 | 13.88 | 13.88 | 146,749 | -0.10(-0.72%) |
Sep 25, 2018 | 14.10 | 14.10 | 13.97 | 13.98 | 94,637 | -0.09(-0.61%) |
Sep 24, 2018 | 14.22 | 14.24 | 14.06 | 14.06 | 170,245 | -0.17(-1.22%) |
Sep 21, 2018 | 14.21 | 14.27 | 14.21 | 14.24 | 82,823 | +0.03(+0.22%) |
Sep 20, 2018 | 14.15 | 14.21 | 14.12 | 14.21 | 408,929 | +0.09(+0.60%) |
Sep 19, 2018 | 14.22 | 14.22 | 14.11 | 14.12 | 80,469 | -0.08(-0.55%) |
Sep 18, 2018 | 14.23 | 14.23 | 14.15 | 14.20 | 138,334 | -0.03(-0.22%) |
Sep 17, 2018 | 14.26 | 14.28 | 14.21 | 14.23 | 126,480 | +0.02(+0.11%) |
Sep 14, 2018 | 14.25 | 14.27 | 14.15 | 14.21 | 89,135 | -0.02(-0.16%) |
Sep 13, 2018 | 14.25 | 14.25 | 14.18 | 14.24 | 102,835 | +0.03(+0.22%) |
Sep 12, 2018 | 14.14 | 14.23 | 14.13 | 14.21 | 210,766 | +0.09(+0.60%) |
Sep 11, 2018 | 14.11 | 14.15 | 14.09 | 14.12 | 94,371 | -0.01(-0.05%) |
Sep 10, 2018 | 14.13 | 14.21 | 14.12 | 14.13 | 116,089 | +0.02(+0.17%) |
Sep 07, 2018 | 14.09 | 14.14 | 14.07 | 14.11 | 112,707 | -0.04(-0.28%) |
Sep 06, 2018 | 14.14 | 14.18 | 14.11 | 14.15 | 201,596 | +0.01(+0.06%) |
Sep 05, 2018 | 14.01 | 14.15 | 13.98 | 14.14 | 152,609 | +0.13(+0.94%) |