Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.83 | 16.20 | 15.65 | 15.83 | 76,449 | +0.08(+0.50%) |
Nov 29, 2018 | 15.94 | 16.05 | 15.54 | 15.75 | 136,951 | -0.08(-0.50%) |
Nov 28, 2018 | 15.60 | 15.96 | 15.54 | 15.83 | 70,521 | +0.27(+1.75%) |
Nov 27, 2018 | 15.77 | 15.87 | 15.50 | 15.56 | 41,823 | -0.27(-1.72%) |
Nov 26, 2018 | 15.85 | 15.91 | 15.34 | 15.83 | 180,081 | +0.02(+0.11%) |
Nov 23, 2018 | 15.69 | 16.00 | 15.61 | 15.81 | 31,125 | +0.25(+1.58%) |
Nov 21, 2018 | 15.56 | 15.56 | 15.56 | 0 | +0.29(+1.93%) | |
Nov 20, 2018 | 15.36 | 15.74 | 14.94 | 15.27 | 73,895 | -0.27(-1.75%) |
Nov 19, 2018 | 15.82 | 16.00 | 15.49 | 15.54 | 77,893 | -0.37(-2.32%) |
Nov 16, 2018 | 15.52 | 16.11 | 15.49 | 15.91 | 52,302 | +0.24(+1.51%) |
Nov 15, 2018 | 15.46 | 15.76 | 15.13 | 15.67 | 71,751 | +0.22(+1.42%) |
Nov 14, 2018 | 15.79 | 15.83 | 15.28 | 15.45 | 96,334 | -0.31(-1.95%) |
Nov 13, 2018 | 15.74 | 16.06 | 15.45 | 15.76 | 72,830 | -0.03(-0.17%) |
Nov 12, 2018 | 15.94 | 16.23 | 15.58 | 15.79 | 118,890 | -0.45(-2.76%) |
Nov 09, 2018 | 16.30 | 16.30 | 16.02 | 16.24 | 193,828 | +0.11(+0.65%) |
Nov 08, 2018 | 16.32 | 16.58 | 15.99 | 16.13 | 105,935 | -0.11(-0.65%) |
Nov 07, 2018 | 16.03 | 16.74 | 15.91 | 16.24 | 208,159 | +0.51(+3.24%) |
Nov 06, 2018 | 15.52 | 15.97 | 15.52 | 15.73 | 84,869 | -0.01(-0.06%) |
Nov 05, 2018 | 15.56 | 15.97 | 15.17 | 15.73 | 150,951 | +0.25(+1.64%) |
Nov 02, 2018 | 15.49 | 15.75 | 15.08 | 15.48 | 155,541 | +0.09(+0.57%) |
Nov 01, 2018 | 14.04 | 15.48 | 13.95 | 15.39 | 409,899 | +1.91(+14.19%) |
Oct 31, 2018 | 13.13 | 13.78 | 13.08 | 13.48 | 217,779 | +0.39(+3.02%) |
Oct 30, 2018 | 12.38 | 13.21 | 12.37 | 13.08 | 189,010 | +0.70(+5.67%) |
Oct 29, 2018 | 12.77 | 12.92 | 12.28 | 12.38 | 126,895 | -0.20(-1.60%) |
Oct 26, 2018 | 11.90 | 12.65 | 11.88 | 12.58 | 232,229 | +0.47(+3.91%) |
Oct 25, 2018 | 11.94 | 12.46 | 11.94 | 12.11 | 105,847 | +0.19(+1.62%) |
Oct 24, 2018 | 12.17 | 12.37 | 11.86 | 11.92 | 68,881 | -0.33(-2.72%) |
Oct 23, 2018 | 12.08 | 12.38 | 11.91 | 12.25 | 71,661 | -0.02(-0.14%) |
Oct 22, 2018 | 12.04 | 12.51 | 11.88 | 12.27 | 67,091 | +0.36(+3.02%) |
Oct 19, 2018 | 12.26 | 12.42 | 11.81 | 11.91 | 81,587 | -0.38(-3.07%) |
Oct 18, 2018 | 12.51 | 12.71 | 12.15 | 12.29 | 75,190 | -0.34(-2.71%) |
Oct 17, 2018 | 12.72 | 12.90 | 12.59 | 12.63 | 29,140 | -0.22(-1.71%) |
Oct 16, 2018 | 12.57 | 12.88 | 12.33 | 12.85 | 117,812 | +0.42(+3.39%) |
Oct 15, 2018 | 12.74 | 12.74 | 12.24 | 12.43 | 150,640 | -0.32(-2.48%) |
Oct 12, 2018 | 12.64 | 12.85 | 12.48 | 12.74 | 268,351 | +0.00(+0.00%) |
Oct 11, 2018 | 12.42 | 12.82 | 12.22 | 12.74 | 217,586 | +0.29(+2.33%) |
Oct 10, 2018 | 12.00 | 12.92 | 11.95 | 12.45 | 349,258 | +0.51(+4.26%) |
Oct 09, 2018 | 11.65 | 11.99 | 11.65 | 11.94 | 78,155 | +0.29(+2.48%) |
Oct 08, 2018 | 11.71 | 12.04 | 11.51 | 11.65 | 122,902 | -0.19(-1.63%) |
Oct 05, 2018 | 11.63 | 12.01 | 11.63 | 11.85 | 98,566 | +0.17(+1.43%) |
Oct 04, 2018 | 12.15 | 12.15 | 11.53 | 11.68 | 228,292 | -0.47(-3.90%) |
Oct 03, 2018 | 11.47 | 12.22 | 11.47 | 12.15 | 442,837 | +0.68(+5.97%) |
Oct 02, 2018 | 11.56 | 11.87 | 11.42 | 11.47 | 379,694 | -0.66(-5.43%) |
Oct 01, 2018 | 12.70 | 12.70 | 12.07 | 12.13 | 108,549 | -0.54(-4.29%) |
Sep 28, 2018 | 12.50 | 12.78 | 12.37 | 12.67 | 118,393 | +0.10(+0.77%) |
Sep 27, 2018 | 12.80 | 12.87 | 12.51 | 12.58 | 173,108 | -0.28(-2.18%) |
Sep 26, 2018 | 13.15 | 13.15 | 12.81 | 12.86 | 117,853 | -0.22(-1.68%) |
Sep 25, 2018 | 13.08 | 13.15 | 12.99 | 13.08 | 77,680 | +0.04(+0.27%) |
Sep 24, 2018 | 13.01 | 13.11 | 12.97 | 13.04 | 126,414 | -0.02(-0.13%) |
Sep 21, 2018 | 12.89 | 13.18 | 12.89 | 13.06 | 75,092 | +0.16(+1.22%) |
Sep 20, 2018 | 13.01 | 13.25 | 12.84 | 12.90 | 44,507 | -0.05(-0.41%) |
Sep 19, 2018 | 12.87 | 13.01 | 12.74 | 12.95 | 58,350 | -0.01(-0.07%) |
Sep 18, 2018 | 12.89 | 13.01 | 12.73 | 12.96 | 72,808 | +0.01(+0.07%) |
Sep 17, 2018 | 13.37 | 13.37 | 12.81 | 12.95 | 153,324 | -0.51(-3.78%) |
Sep 14, 2018 | 13.58 | 13.60 | 13.38 | 13.46 | 46,605 | -0.10(-0.71%) |
Sep 13, 2018 | 13.61 | 13.81 | 13.40 | 13.56 | 88,059 | +0.03(+0.19%) |
Sep 12, 2018 | 13.25 | 13.58 | 13.00 | 13.53 | 342,918 | +0.25(+1.85%) |
Sep 11, 2018 | 13.25 | 13.38 | 13.21 | 13.29 | 38,896 | -0.11(-0.79%) |
Sep 10, 2018 | 13.51 | 13.65 | 13.33 | 13.39 | 64,185 | -0.13(-0.97%) |
Sep 07, 2018 | 13.53 | 13.74 | 13.44 | 13.52 | 84,892 | -0.09(-0.65%) |
Sep 06, 2018 | 13.95 | 13.95 | 13.43 | 13.61 | 105,194 | -0.25(-1.84%) |
Sep 05, 2018 | 14.43 | 14.51 | 13.64 | 13.87 | 335,565 | -0.60(-4.13%) |