Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.35 | 15.85 | 15.12 | 15.16 | 20,491 | -0.18(-1.18%) |
Nov 29, 2018 | 15.19 | 15.99 | 15.02 | 15.34 | 8,713 | +0.23(+1.53%) |
Nov 28, 2018 | 15.10 | 15.43 | 14.82 | 15.11 | 22,905 | +0.17(+1.16%) |
Nov 27, 2018 | 15.06 | 15.27 | 14.80 | 14.94 | 21,822 | -0.12(-0.77%) |
Nov 26, 2018 | 15.46 | 15.46 | 14.38 | 15.05 | 27,031 | -0.40(-2.61%) |
Nov 23, 2018 | 15.24 | 15.46 | 14.99 | 15.46 | 2,910 | +0.21(+1.41%) |
Nov 21, 2018 | 15.24 | 15.24 | 15.24 | 0 | +0.33(+2.21%) | |
Nov 20, 2018 | 14.86 | 15.40 | 14.86 | 14.91 | 13,529 | -0.08(-0.55%) |
Nov 19, 2018 | 14.92 | 15.36 | 14.85 | 14.99 | 24,720 | +0.07(+0.50%) |
Nov 16, 2018 | 15.53 | 15.53 | 14.78 | 14.92 | 17,217 | -0.60(-3.88%) |
Nov 15, 2018 | 14.97 | 15.74 | 14.97 | 15.52 | 31,308 | +0.39(+2.56%) |
Nov 14, 2018 | 15.26 | 15.59 | 15.13 | 15.13 | 27,959 | -0.11(-0.70%) |
Nov 13, 2018 | 15.59 | 15.59 | 15.04 | 15.24 | 19,945 | -0.23(-1.49%) |
Nov 12, 2018 | 15.44 | 15.59 | 15.15 | 15.47 | 14,994 | +0.01(+0.05%) |
Nov 09, 2018 | 15.58 | 15.76 | 15.31 | 15.46 | 17,796 | -0.12(-0.79%) |
Nov 08, 2018 | 14.77 | 15.71 | 14.77 | 15.59 | 23,735 | +0.66(+4.40%) |
Nov 07, 2018 | 14.64 | 15.18 | 14.61 | 14.93 | 122,558 | +0.29(+1.96%) |
Nov 06, 2018 | 14.77 | 14.84 | 14.40 | 14.64 | 47,699 | -0.07(-0.50%) |
Nov 05, 2018 | 14.73 | 14.85 | 14.39 | 14.72 | 53,081 | -0.01(-0.06%) |
Nov 02, 2018 | 14.12 | 15.27 | 14.12 | 14.73 | 57,291 | +0.59(+4.18%) |
Nov 01, 2018 | 14.21 | 14.71 | 14.13 | 14.13 | 53,474 | -0.13(-0.92%) |
Oct 31, 2018 | 14.87 | 14.91 | 13.86 | 14.27 | 97,319 | -0.50(-3.39%) |
Oct 30, 2018 | 14.77 | 15.08 | 14.64 | 14.77 | 49,836 | -0.02(-0.11%) |
Oct 29, 2018 | 14.76 | 15.09 | 14.55 | 14.78 | 34,605 | +0.18(+1.24%) |
Oct 26, 2018 | 14.45 | 14.76 | 14.39 | 14.60 | 25,842 | -0.15(-1.00%) |
Oct 25, 2018 | 14.64 | 15.17 | 14.64 | 14.75 | 33,019 | +0.27(+1.87%) |
Oct 24, 2018 | 14.89 | 15.00 | 14.41 | 14.48 | 38,098 | -0.42(-2.81%) |
Oct 23, 2018 | 14.86 | 15.28 | 14.65 | 14.90 | 28,634 | -0.27(-1.78%) |
Oct 22, 2018 | 15.10 | 15.52 | 14.91 | 15.17 | 30,141 | +0.07(+0.49%) |
Oct 19, 2018 | 15.04 | 15.18 | 14.87 | 15.09 | 40,591 | +0.11(+0.77%) |
Oct 18, 2018 | 15.24 | 15.29 | 14.88 | 14.98 | 17,494 | -0.09(-0.60%) |
Oct 17, 2018 | 15.12 | 15.21 | 14.93 | 15.07 | 35,379 | -0.31(-2.03%) |
Oct 16, 2018 | 15.47 | 15.78 | 15.07 | 15.38 | 29,106 | -0.04(-0.27%) |
Oct 15, 2018 | 15.04 | 15.62 | 14.63 | 15.42 | 12,561 | +0.39(+2.62%) |
Oct 12, 2018 | 14.97 | 15.41 | 14.97 | 15.03 | 53,756 | +0.16(+1.10%) |
Oct 11, 2018 | 15.01 | 15.40 | 14.48 | 14.87 | 27,636 | -0.15(-0.98%) |
Oct 10, 2018 | 15.45 | 15.60 | 14.96 | 15.01 | 26,973 | -0.34(-2.24%) |
Oct 09, 2018 | 15.45 | 15.62 | 15.04 | 15.36 | 21,697 | -0.12(-0.79%) |
Oct 08, 2018 | 15.24 | 15.75 | 15.24 | 15.48 | 9,390 | +0.08(+0.53%) |
Oct 05, 2018 | 15.44 | 15.56 | 15.04 | 15.40 | 22,794 | -0.11(-0.69%) |
Oct 04, 2018 | 15.55 | 15.66 | 15.40 | 15.50 | 23,472 | -0.04(-0.26%) |
Oct 03, 2018 | 15.95 | 15.99 | 15.32 | 15.55 | 28,337 | +0.08(+0.53%) |
Oct 02, 2018 | 15.38 | 15.68 | 15.21 | 15.46 | 23,643 | +0.17(+1.13%) |
Oct 01, 2018 | 15.69 | 15.96 | 15.14 | 15.29 | 39,741 | -0.31(-2.00%) |
Sep 28, 2018 | 15.33 | 15.97 | 15.33 | 15.60 | 34,618 | +0.13(+0.85%) |
Sep 27, 2018 | 15.83 | 15.98 | 15.19 | 15.47 | 17,945 | -0.41(-2.58%) |
Sep 26, 2018 | 16.33 | 16.33 | 15.78 | 15.88 | 14,912 | -0.30(-1.88%) |
Sep 25, 2018 | 16.38 | 16.38 | 16.00 | 16.19 | 15,249 | -0.07(-0.45%) |
Sep 24, 2018 | 16.10 | 16.50 | 16.08 | 16.26 | 19,236 | +0.26(+1.64%) |
Sep 21, 2018 | 15.95 | 17.01 | 15.87 | 16.00 | 61,801 | +0.42(+2.69%) |
Sep 20, 2018 | 15.38 | 15.79 | 14.90 | 15.58 | 35,016 | +0.34(+2.26%) |
Sep 19, 2018 | 15.46 | 15.59 | 15.23 | 15.23 | 68,883 | -0.25(-1.64%) |
Sep 18, 2018 | 15.65 | 15.83 | 15.29 | 15.49 | 8,581 | -0.21(-1.36%) |
Sep 17, 2018 | 15.53 | 16.20 | 15.34 | 15.70 | 11,990 | +0.28(+1.81%) |
Sep 14, 2018 | 15.25 | 15.81 | 15.17 | 15.42 | 11,336 | +0.07(+0.43%) |
Sep 13, 2018 | 15.22 | 15.56 | 15.19 | 15.36 | 11,569 | +0.31(+2.07%) |
Sep 12, 2018 | 15.12 | 15.38 | 14.93 | 15.05 | 14,467 | +0.11(+0.77%) |
Sep 11, 2018 | 15.22 | 15.59 | 14.77 | 14.93 | 16,042 | -0.41(-2.67%) |
Sep 10, 2018 | 15.55 | 16.30 | 15.08 | 15.34 | 6,139 | -0.11(-0.69%) |
Sep 07, 2018 | 15.28 | 16.17 | 15.28 | 15.45 | 9,020 | +0.04(+0.27%) |
Sep 06, 2018 | 15.59 | 15.80 | 15.24 | 15.41 | 7,538 | -0.20(-1.26%) |
Sep 05, 2018 | 15.64 | 16.00 | 15.35 | 15.60 | 10,793 | -0.15(-0.94%) |