Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.14 | 15.21 | 15.13 | 15.21 | 1,961 | +0.15(+0.98%) |
Nov 29, 2018 | 15.02 | 15.07 | 15.02 | 15.06 | 786 | -0.28(-1.85%) |
Nov 28, 2018 | 15.15 | 15.34 | 15.15 | 15.34 | 435 | +0.34(+2.26%) |
Nov 27, 2018 | 15.01 | 15.01 | 15.01 | 15.01 | 326 | -0.07(-0.49%) |
Nov 26, 2018 | 15.08 | 15.08 | 15.08 | 15.08 | 330 | +0.06(+0.43%) |
Nov 23, 2018 | 15.01 | 15.01 | 15.01 | 15.01 | 326 | -0.46(-2.97%) |
Nov 21, 2018 | 15.47 | 15.47 | 15.47 | 0 | +0.28(+1.81%) | |
Nov 20, 2018 | 15.20 | 15.20 | 15.20 | 15.20 | 326 | -0.42(-2.70%) |
Nov 19, 2018 | 15.62 | 15.62 | 15.62 | 15.62 | 326 | -0.12(-0.76%) |
Nov 16, 2018 | 15.68 | 15.74 | 15.68 | 15.74 | 435 | +0.23(+1.48%) |
Nov 15, 2018 | 15.42 | 15.51 | 15.42 | 15.51 | 544 | +0.26(+1.68%) |
Nov 14, 2018 | 15.28 | 15.28 | 15.23 | 15.25 | 871 | -0.24(-1.54%) |
Nov 13, 2018 | 15.49 | 15.49 | 15.49 | 15.49 | 217 | +0.45(+2.99%) |
Nov 12, 2018 | 15.20 | 15.20 | 15.04 | 15.04 | 497 | +0.03(+0.18%) |
Nov 09, 2018 | 14.92 | 15.01 | 14.92 | 15.01 | 762 | -0.26(-1.68%) |
Nov 08, 2018 | 15.38 | 15.38 | 15.24 | 15.27 | 1,182 | -0.43(-2.75%) |
Nov 07, 2018 | 15.57 | 15.70 | 15.57 | 15.70 | 1,166 | +0.14(+0.88%) |
Nov 06, 2018 | 15.57 | 15.57 | 15.57 | 15.57 | 219 | -0.02(-0.12%) |
Nov 05, 2018 | 15.58 | 15.58 | 15.57 | 15.58 | 764 | -0.10(-0.64%) |
Nov 02, 2018 | 15.65 | 15.68 | 15.65 | 15.68 | 2,397 | -0.01(-0.06%) |
Nov 01, 2018 | 15.62 | 15.69 | 15.62 | 15.69 | 2,071 | +0.48(+3.14%) |
Oct 31, 2018 | 15.17 | 15.22 | 15.17 | 15.22 | 762 | +0.48(+3.25%) |
Oct 30, 2018 | 14.72 | 14.74 | 14.72 | 14.74 | 357 | +0.02(+0.16%) |
Oct 29, 2018 | 14.87 | 14.87 | 14.71 | 14.71 | 1,512 | -0.52(-3.39%) |
Oct 26, 2018 | 15.23 | 15.23 | 15.23 | 15.23 | 326 | -0.15(-0.98%) |
Oct 25, 2018 | 15.38 | 15.38 | 15.38 | 15.38 | 708 | +0.30(+2.01%) |
Oct 24, 2018 | 15.28 | 15.28 | 15.08 | 15.08 | 762 | -0.24(-1.56%) |
Oct 23, 2018 | 15.32 | 15.32 | 15.32 | 15.32 | 326 | -0.31(-1.98%) |
Oct 22, 2018 | 15.66 | 15.66 | 15.63 | 15.63 | 1,526 | +0.55(+3.63%) |
Oct 19, 2018 | 15.10 | 15.11 | 15.08 | 15.08 | 1,198 | +0.61(+4.19%) |
Oct 18, 2018 | 14.47 | 14.47 | 14.47 | 14.47 | 348 | -0.90(-5.85%) |
Oct 17, 2018 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 15.37 | 15.37 | 15.37 | 15.37 | 16 | +0.00(+0.00%) |
Oct 15, 2018 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 15.37 | 15.37 | 15.37 | 15.37 | 108 | +0.00(+0.00%) |
Oct 11, 2018 | 15.37 | 15.37 | 15.37 | 15.37 | 112 | +0.00(+0.00%) |
Oct 10, 2018 | 15.59 | 15.59 | 15.37 | 15.37 | 330 | -0.33(-2.10%) |
Oct 09, 2018 | 15.70 | 15.70 | 15.70 | 15.70 | 539 | -0.09(-0.58%) |
Oct 08, 2018 | 15.70 | 15.79 | 15.70 | 15.79 | 438 | -0.15(-0.92%) |
Oct 05, 2018 | 16.01 | 16.01 | 15.93 | 15.94 | 653 | +0.06(+0.40%) |
Oct 04, 2018 | 15.88 | 15.88 | 15.88 | 15.88 | 326 | -0.46(-2.81%) |
Oct 03, 2018 | 16.34 | 16.34 | 16.34 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 16.34 | 16.34 | 16.34 | 16.34 | 217 | -0.25(-1.49%) |
Oct 01, 2018 | 16.58 | 16.58 | 16.58 | 16.58 | 239 | -0.03(-0.17%) |
Sep 28, 2018 | 16.66 | 16.66 | 16.61 | 16.61 | 762 | -0.01(-0.03%) |
Sep 27, 2018 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 16.70 | 16.70 | 16.62 | 16.62 | 634 | +0.21(+1.26%) |
Sep 25, 2018 | 16.43 | 16.43 | 16.41 | 16.41 | 518 | +0.02(+0.11%) |
Sep 24, 2018 | 16.39 | 16.39 | 16.39 | 16.39 | 213 | -0.12(-0.72%) |
Sep 21, 2018 | 16.51 | 16.51 | 16.51 | 16.51 | 326 | +0.37(+2.27%) |
Sep 20, 2018 | 16.14 | 16.14 | 16.14 | 16.14 | 221 | -0.14(-0.85%) |
Sep 19, 2018 | 16.28 | 16.28 | 16.28 | 16.28 | 217 | +0.50(+3.14%) |
Sep 18, 2018 | 15.79 | 15.79 | 15.79 | 15.79 | 108 | +0.18(+1.13%) |
Sep 17, 2018 | 15.66 | 15.66 | 15.42 | 15.61 | 5,557 | -0.15(-0.94%) |
Sep 14, 2018 | 15.76 | 15.76 | 15.76 | 15.76 | 326 | -0.02(-0.12%) |
Sep 13, 2018 | 15.78 | 15.78 | 15.78 | 15.78 | 108 | +0.08(+0.53%) |
Sep 12, 2018 | 15.54 | 15.69 | 15.54 | 15.69 | 857 | +0.16(+1.00%) |
Sep 11, 2018 | 15.57 | 15.57 | 15.53 | 15.54 | 1,525 | -0.15(-0.94%) |
Sep 10, 2018 | 15.66 | 15.68 | 15.66 | 15.68 | 1,525 | -0.15(-0.93%) |
Sep 07, 2018 | 15.79 | 15.87 | 15.79 | 15.83 | 1,089 | -0.09(-0.58%) |
Sep 06, 2018 | 15.92 | 15.92 | 15.92 | 15.92 | 1,506 | -0.03(-0.17%) |
Sep 05, 2018 | 15.94 | 15.95 | 15.94 | 15.95 | 483 | -0.28(-1.75%) |