Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.29 | 14.29 | 14.08 | 14.12 | 92,229 | -0.06(-0.40%) |
Nov 29, 2018 | 14.26 | 14.26 | 14.17 | 14.17 | 9,665 | +0.01(+0.04%) |
Nov 28, 2018 | 14.17 | 14.17 | 14.17 | 14.17 | 583 | +0.00(+0.02%) |
Nov 27, 2018 | 14.23 | 14.23 | 14.14 | 14.16 | 2,425 | -0.12(-0.83%) |
Nov 26, 2018 | 14.02 | 14.28 | 14.02 | 14.28 | 663 | +0.09(+0.60%) |
Nov 23, 2018 | 14.32 | 14.32 | 14.20 | 14.20 | 1,161 | -0.01(-0.08%) |
Nov 21, 2018 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.01%) | |
Nov 20, 2018 | 14.46 | 14.46 | 14.18 | 14.21 | 9,800 | -0.19(-1.31%) |
Nov 19, 2018 | 14.40 | 14.40 | 14.36 | 14.40 | 4,263 | -0.07(-0.45%) |
Nov 16, 2018 | 14.47 | 14.47 | 14.46 | 14.46 | 501 | -0.05(-0.32%) |
Nov 15, 2018 | 14.51 | 14.51 | 14.51 | 14.51 | 1,782 | -0.03(-0.21%) |
Nov 14, 2018 | 14.61 | 14.61 | 14.54 | 14.54 | 2,273 | -0.08(-0.53%) |
Nov 13, 2018 | 14.67 | 14.67 | 14.61 | 14.62 | 5,350 | -0.07(-0.49%) |
Nov 12, 2018 | 14.71 | 14.72 | 14.67 | 14.69 | 1,889 | -0.08(-0.57%) |
Nov 09, 2018 | 14.77 | 14.77 | 14.77 | 14.77 | 1,170 | +0.03(+0.20%) |
Nov 08, 2018 | 14.78 | 14.78 | 14.74 | 14.74 | 839 | -0.03(-0.20%) |
Nov 07, 2018 | 14.69 | 14.77 | 14.69 | 14.77 | 2,842 | +0.19(+1.27%) |
Nov 06, 2018 | 14.70 | 14.71 | 14.59 | 14.59 | 8,450 | -0.04(-0.30%) |
Nov 05, 2018 | 14.63 | 14.63 | 14.63 | 14.63 | 1,310 | +0.01(+0.10%) |
Nov 02, 2018 | 14.69 | 14.69 | 14.62 | 14.62 | 2,340 | -0.08(-0.53%) |
Nov 01, 2018 | 14.70 | 14.70 | 14.69 | 14.70 | 4,196 | +0.13(+0.92%) |
Oct 31, 2018 | 14.56 | 14.56 | 14.55 | 14.56 | 10,297 | -0.00(-0.01%) |
Oct 30, 2018 | 14.56 | 14.56 | 14.56 | 14.56 | 1,055 | -0.00(-0.01%) |
Oct 29, 2018 | 14.56 | 14.56 | 14.56 | 14.56 | 635 | +0.00(+0.00%) |
Oct 26, 2018 | 14.55 | 14.56 | 14.55 | 14.56 | 334 | -0.03(-0.20%) |
Oct 25, 2018 | 14.62 | 14.62 | 14.54 | 14.59 | 1,471 | +0.10(+0.70%) |
Oct 24, 2018 | 14.65 | 14.65 | 14.49 | 14.49 | 1,763 | -0.11(-0.78%) |
Oct 23, 2018 | 14.53 | 14.61 | 14.53 | 14.61 | 1,964 | -0.05(-0.32%) |
Oct 22, 2018 | 14.53 | 14.70 | 14.53 | 14.65 | 668 | +0.14(+0.95%) |
Oct 19, 2018 | 14.65 | 14.65 | 14.52 | 14.52 | 3,201 | -0.14(-0.93%) |
Oct 18, 2018 | 14.65 | 14.65 | 14.65 | 14.65 | 338 | +0.07(+0.45%) |
Oct 17, 2018 | 14.65 | 14.65 | 14.57 | 14.59 | 6,116 | -0.08(-0.53%) |
Oct 16, 2018 | 14.67 | 14.67 | 14.66 | 14.66 | 920 | +0.04(+0.28%) |
Oct 15, 2018 | 14.63 | 14.63 | 14.62 | 14.62 | 947 | -0.04(-0.24%) |
Oct 12, 2018 | 14.72 | 14.75 | 14.66 | 14.66 | 8,930 | +0.00(+0.00%) |
Oct 11, 2018 | 14.66 | 14.66 | 14.64 | 14.66 | 1,307 | +0.00(+0.00%) |
Oct 10, 2018 | 14.68 | 14.78 | 14.63 | 14.66 | 11,729 | -0.14(-0.92%) |
Oct 09, 2018 | 14.81 | 14.81 | 14.78 | 14.79 | 2,167 | -0.01(-0.08%) |
Oct 08, 2018 | 14.83 | 14.84 | 14.75 | 14.81 | 3,440 | +0.09(+0.65%) |
Oct 05, 2018 | 14.64 | 14.71 | 14.63 | 14.71 | 1,853 | -0.01(-0.08%) |
Oct 04, 2018 | 14.79 | 14.79 | 14.62 | 14.72 | 8,290 | -0.16(-1.06%) |
Oct 03, 2018 | 15.11 | 15.11 | 14.88 | 14.88 | 10,279 | -0.18(-1.19%) |
Oct 02, 2018 | 15.07 | 15.07 | 15.06 | 15.06 | 1,619 | -0.04(-0.25%) |
Oct 01, 2018 | 15.20 | 15.22 | 15.10 | 15.10 | 10,122 | -0.06(-0.39%) |
Sep 28, 2018 | 15.17 | 15.19 | 15.15 | 15.16 | 1,853 | +0.03(+0.20%) |
Sep 27, 2018 | 15.15 | 15.16 | 15.13 | 15.13 | 4,128 | -0.02(-0.12%) |
Sep 26, 2018 | 15.16 | 15.16 | 15.14 | 15.14 | 1,223 | +0.03(+0.20%) |
Sep 25, 2018 | 15.16 | 15.16 | 15.11 | 15.11 | 19,969 | -0.03(-0.22%) |
Sep 24, 2018 | 15.16 | 15.17 | 15.15 | 15.15 | 6,886 | +0.02(+0.16%) |
Sep 21, 2018 | 15.12 | 15.14 | 15.12 | 15.12 | 18,198 | +0.02(+0.14%) |
Sep 20, 2018 | 15.28 | 15.28 | 15.10 | 15.10 | 19,993 | -0.07(-0.43%) |
Sep 19, 2018 | 15.21 | 15.21 | 15.17 | 15.17 | 10,981 | -0.08(-0.54%) |
Sep 18, 2018 | 15.25 | 15.25 | 15.25 | 15.25 | 1,750 | -0.00(-0.01%) |
Sep 17, 2018 | 15.55 | 15.55 | 15.25 | 15.25 | 4,732 | +0.07(+0.48%) |
Sep 14, 2018 | 15.18 | 15.20 | 15.17 | 15.18 | 1,697 | -0.03(-0.19%) |
Sep 13, 2018 | 15.20 | 15.21 | 15.19 | 15.21 | 2,955 | -0.05(-0.31%) |
Sep 12, 2018 | 15.29 | 15.29 | 15.26 | 15.26 | 1,867 | -0.02(-0.12%) |
Sep 11, 2018 | 15.28 | 15.29 | 15.27 | 15.27 | 2,924 | +0.01(+0.08%) |
Sep 10, 2018 | 15.26 | 15.27 | 15.26 | 15.26 | 2,414 | +0.02(+0.15%) |
Sep 07, 2018 | 15.33 | 15.36 | 15.24 | 15.24 | 5,092 | -0.11(-0.69%) |
Sep 06, 2018 | 15.40 | 15.40 | 15.33 | 15.35 | 4,923 | +0.02(+0.15%) |
Sep 05, 2018 | 15.40 | 15.41 | 15.32 | 15.32 | 1,896 | -0.06(-0.42%) |