Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.55 | 16.06 | 15.31 | 15.36 | 20,229 | -0.18(-1.18%) |
Nov 29, 2018 | 15.39 | 16.20 | 15.22 | 15.54 | 8,601 | +0.23(+1.53%) |
Nov 28, 2018 | 15.30 | 15.63 | 15.01 | 15.31 | 22,612 | +0.18(+1.16%) |
Nov 27, 2018 | 15.26 | 15.47 | 14.99 | 15.13 | 21,543 | -0.12(-0.77%) |
Nov 26, 2018 | 15.66 | 15.66 | 14.57 | 15.25 | 26,685 | -0.41(-2.61%) |
Nov 23, 2018 | 15.44 | 15.66 | 15.19 | 15.66 | 2,872 | +0.22(+1.41%) |
Nov 21, 2018 | 15.44 | 15.44 | 15.44 | 0 | +0.33(+2.21%) | |
Nov 20, 2018 | 15.05 | 15.60 | 15.05 | 15.10 | 13,355 | -0.08(-0.55%) |
Nov 19, 2018 | 15.11 | 15.56 | 15.04 | 15.19 | 24,404 | +0.08(+0.50%) |
Nov 16, 2018 | 15.73 | 15.73 | 14.97 | 15.11 | 16,997 | -0.61(-3.88%) |
Nov 15, 2018 | 15.16 | 15.95 | 15.16 | 15.72 | 30,907 | +0.39(+2.56%) |
Nov 14, 2018 | 15.46 | 15.79 | 15.33 | 15.33 | 27,601 | -0.11(-0.70%) |
Nov 13, 2018 | 15.79 | 15.79 | 15.23 | 15.44 | 19,690 | -0.23(-1.49%) |
Nov 12, 2018 | 15.64 | 15.79 | 15.35 | 15.67 | 14,802 | +0.01(+0.05%) |
Nov 09, 2018 | 15.78 | 15.96 | 15.51 | 15.66 | 17,569 | -0.12(-0.79%) |
Nov 08, 2018 | 14.96 | 15.91 | 14.96 | 15.79 | 23,431 | +0.66(+4.40%) |
Nov 07, 2018 | 14.83 | 15.37 | 14.80 | 15.12 | 120,990 | +0.29(+1.96%) |
Nov 06, 2018 | 14.96 | 15.03 | 14.58 | 14.83 | 47,088 | -0.07(-0.50%) |
Nov 05, 2018 | 14.92 | 15.04 | 14.58 | 14.91 | 52,401 | -0.01(-0.06%) |
Nov 02, 2018 | 14.30 | 15.46 | 14.30 | 14.92 | 56,558 | +0.60(+4.18%) |
Nov 01, 2018 | 14.39 | 14.90 | 14.32 | 14.32 | 52,790 | -0.13(-0.92%) |
Oct 31, 2018 | 15.06 | 15.11 | 14.04 | 14.45 | 96,074 | -0.51(-3.39%) |
Oct 30, 2018 | 14.97 | 15.27 | 14.83 | 14.96 | 49,198 | -0.02(-0.11%) |
Oct 29, 2018 | 14.95 | 15.28 | 14.74 | 14.97 | 34,162 | +0.18(+1.24%) |
Oct 26, 2018 | 14.64 | 14.95 | 14.58 | 14.79 | 25,511 | -0.15(-1.00%) |
Oct 25, 2018 | 14.83 | 15.37 | 14.83 | 14.94 | 32,596 | +0.27(+1.87%) |
Oct 24, 2018 | 15.08 | 15.19 | 14.60 | 14.67 | 37,611 | -0.42(-2.81%) |
Oct 23, 2018 | 15.05 | 15.48 | 14.84 | 15.09 | 28,268 | -0.27(-1.78%) |
Oct 22, 2018 | 15.30 | 15.72 | 15.10 | 15.37 | 29,755 | +0.07(+0.49%) |
Oct 19, 2018 | 15.23 | 15.37 | 15.06 | 15.29 | 40,072 | +0.12(+0.77%) |
Oct 18, 2018 | 15.44 | 15.48 | 15.07 | 15.17 | 17,270 | -0.09(-0.60%) |
Oct 17, 2018 | 15.32 | 15.41 | 15.12 | 15.27 | 34,926 | -0.32(-2.03%) |
Oct 16, 2018 | 15.67 | 15.99 | 15.27 | 15.58 | 28,734 | -0.04(-0.27%) |
Oct 15, 2018 | 15.23 | 15.82 | 14.82 | 15.62 | 12,400 | +0.40(+2.62%) |
Oct 12, 2018 | 15.17 | 15.61 | 15.17 | 15.22 | 53,068 | +0.17(+1.10%) |
Oct 11, 2018 | 15.21 | 15.60 | 14.67 | 15.06 | 27,282 | -0.15(-0.98%) |
Oct 10, 2018 | 15.65 | 15.80 | 15.16 | 15.21 | 26,628 | -0.35(-2.24%) |
Oct 09, 2018 | 15.65 | 15.82 | 15.24 | 15.56 | 21,419 | -0.12(-0.80%) |
Oct 08, 2018 | 15.44 | 15.96 | 15.44 | 15.68 | 9,270 | +0.08(+0.53%) |
Oct 05, 2018 | 15.64 | 15.76 | 15.23 | 15.60 | 22,502 | -0.11(-0.69%) |
Oct 04, 2018 | 15.75 | 15.86 | 15.60 | 15.71 | 23,172 | -0.04(-0.26%) |
Oct 03, 2018 | 16.15 | 16.20 | 15.52 | 15.75 | 27,974 | +0.08(+0.53%) |
Oct 02, 2018 | 15.58 | 15.88 | 15.41 | 15.66 | 23,340 | +0.17(+1.13%) |
Oct 01, 2018 | 15.90 | 16.17 | 15.33 | 15.49 | 39,233 | -0.32(-2.00%) |
Sep 28, 2018 | 15.53 | 16.18 | 15.53 | 15.81 | 34,175 | +0.13(+0.85%) |
Sep 27, 2018 | 16.04 | 16.19 | 15.38 | 15.67 | 17,715 | -0.42(-2.58%) |
Sep 26, 2018 | 16.54 | 16.54 | 15.98 | 16.09 | 14,722 | -0.31(-1.88%) |
Sep 25, 2018 | 16.60 | 16.60 | 16.20 | 16.40 | 15,054 | -0.07(-0.45%) |
Sep 24, 2018 | 16.30 | 16.71 | 16.29 | 16.47 | 18,990 | +0.27(+1.64%) |
Sep 21, 2018 | 16.15 | 17.23 | 16.08 | 16.20 | 61,010 | +0.42(+2.69%) |
Sep 20, 2018 | 15.58 | 15.99 | 15.10 | 15.78 | 34,567 | +0.35(+2.26%) |
Sep 19, 2018 | 15.66 | 15.79 | 15.42 | 15.43 | 68,002 | -0.26(-1.64%) |
Sep 18, 2018 | 15.86 | 16.04 | 15.49 | 15.69 | 8,471 | -0.22(-1.36%) |
Sep 17, 2018 | 15.73 | 16.41 | 15.54 | 15.91 | 11,837 | +0.28(+1.81%) |
Sep 14, 2018 | 15.45 | 16.01 | 15.37 | 15.62 | 11,191 | +0.07(+0.43%) |
Sep 13, 2018 | 15.42 | 15.76 | 15.38 | 15.56 | 11,421 | +0.32(+2.07%) |
Sep 12, 2018 | 15.32 | 15.58 | 15.12 | 15.24 | 14,282 | +0.12(+0.77%) |
Sep 11, 2018 | 15.42 | 15.79 | 14.96 | 15.12 | 15,837 | -0.42(-2.67%) |
Sep 10, 2018 | 15.75 | 16.51 | 15.27 | 15.54 | 6,061 | -0.11(-0.69%) |
Sep 07, 2018 | 15.47 | 16.38 | 15.47 | 15.65 | 8,904 | +0.04(+0.27%) |
Sep 06, 2018 | 15.79 | 16.01 | 15.44 | 15.61 | 7,441 | -0.20(-1.26%) |
Sep 05, 2018 | 15.85 | 16.20 | 15.55 | 15.81 | 10,655 | -0.15(-0.94%) |