Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.12 | 14.16 | 14.00 | 14.06 | 146,300 | -0.13(-0.95%) |
Nov 29, 2018 | 14.16 | 14.22 | 14.12 | 14.20 | 183,908 | -0.14(-1.01%) |
Nov 28, 2018 | 14.20 | 14.39 | 14.09 | 14.34 | 164,283 | +0.04(+0.24%) |
Nov 27, 2018 | 14.22 | 14.32 | 14.14 | 14.30 | 182,558 | +0.20(+1.38%) |
Nov 26, 2018 | 14.02 | 14.13 | 13.99 | 14.11 | 273,951 | +0.47(+3.48%) |
Nov 23, 2018 | 13.64 | 13.99 | 13.61 | 13.63 | 383,900 | -0.31(-2.22%) |
Nov 21, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.18(+1.27%) | |
Nov 20, 2018 | 13.87 | 13.90 | 13.73 | 13.77 | 252,317 | -0.14(-1.04%) |
Nov 19, 2018 | 13.92 | 13.98 | 13.86 | 13.91 | 248,460 | +0.03(+0.22%) |
Nov 16, 2018 | 13.85 | 13.97 | 13.81 | 13.88 | 153,400 | +0.07(+0.51%) |
Nov 15, 2018 | 13.68 | 13.85 | 13.65 | 13.81 | 311,538 | -0.33(-2.30%) |
Nov 14, 2018 | 14.21 | 14.25 | 14.07 | 14.14 | 129,881 | +0.04(+0.28%) |
Nov 13, 2018 | 14.06 | 14.17 | 14.02 | 14.10 | 198,700 | +0.06(+0.46%) |
Nov 12, 2018 | 14.03 | 14.12 | 14.02 | 14.04 | 558,504 | -0.16(-1.16%) |
Nov 09, 2018 | 14.17 | 14.21 | 14.12 | 14.20 | 88,100 | +0.27(+1.94%) |
Nov 08, 2018 | 14.09 | 14.11 | 13.87 | 13.93 | 224,462 | -0.30(-2.11%) |
Nov 07, 2018 | 14.19 | 14.30 | 14.16 | 14.23 | 207,164 | +0.52(+3.76%) |
Nov 06, 2018 | 13.64 | 13.73 | 13.64 | 13.71 | 249,044 | +0.03(+0.22%) |
Nov 05, 2018 | 13.65 | 13.74 | 13.65 | 13.69 | 217,448 | +0.14(+1.03%) |
Nov 02, 2018 | 13.65 | 13.69 | 13.46 | 13.54 | 186,600 | -0.09(-0.62%) |
Nov 01, 2018 | 13.62 | 13.69 | 13.55 | 13.63 | 163,717 | +0.38(+2.83%) |
Oct 31, 2018 | 13.14 | 13.41 | 13.13 | 13.26 | 201,221 | +0.25(+1.92%) |
Oct 30, 2018 | 12.96 | 13.02 | 12.92 | 13.01 | 347,152 | +0.09(+0.66%) |
Oct 29, 2018 | 12.99 | 13.06 | 12.83 | 12.92 | 361,125 | -0.10(-0.73%) |
Oct 26, 2018 | 13.07 | 13.08 | 12.81 | 13.02 | 165,900 | -0.21(-1.61%) |
Oct 25, 2018 | 13.12 | 13.24 | 13.11 | 13.23 | 199,081 | +0.11(+0.82%) |
Oct 24, 2018 | 13.18 | 13.27 | 13.11 | 13.12 | 93,161 | -0.26(-1.91%) |
Oct 23, 2018 | 13.36 | 13.47 | 13.24 | 13.38 | 251,321 | -0.03(-0.22%) |
Oct 22, 2018 | 13.49 | 13.49 | 13.34 | 13.40 | 99,455 | -0.08(-0.56%) |
Oct 19, 2018 | 13.36 | 13.55 | 13.36 | 13.48 | 126,700 | +0.19(+1.39%) |
Oct 18, 2018 | 13.37 | 13.42 | 13.22 | 13.29 | 149,920 | -0.21(-1.59%) |
Oct 17, 2018 | 13.55 | 13.58 | 13.46 | 13.51 | 149,391 | -0.14(-1.06%) |
Oct 16, 2018 | 13.66 | 13.72 | 13.60 | 13.65 | 235,545 | +0.08(+0.63%) |
Oct 15, 2018 | 13.54 | 13.63 | 13.49 | 13.57 | 580,138 | +0.09(+0.67%) |
Oct 12, 2018 | 13.62 | 13.65 | 13.34 | 13.48 | 253,100 | -0.17(-1.28%) |
Oct 11, 2018 | 13.81 | 13.81 | 13.52 | 13.65 | 197,815 | -0.21(-1.51%) |
Oct 10, 2018 | 14.05 | 14.12 | 13.83 | 13.87 | 156,899 | -0.71(-4.87%) |
Oct 09, 2018 | 14.61 | 14.79 | 14.45 | 14.57 | 261,450 | +0.04(+0.31%) |
Oct 08, 2018 | 14.44 | 14.56 | 14.40 | 14.53 | 101,551 | -0.01(-0.07%) |
Oct 05, 2018 | 14.52 | 14.59 | 14.45 | 14.54 | 90,000 | -0.01(-0.07%) |
Oct 04, 2018 | 14.55 | 14.62 | 14.45 | 14.55 | 66,931 | -0.11(-0.75%) |
Oct 03, 2018 | 14.74 | 14.78 | 14.63 | 14.66 | 74,607 | -0.05(-0.34%) |
Oct 02, 2018 | 14.72 | 14.75 | 14.67 | 14.71 | 73,681 | +0.14(+0.96%) |
Oct 01, 2018 | 14.74 | 14.74 | 14.52 | 14.57 | 75,891 | -0.03(-0.17%) |
Sep 28, 2018 | 14.47 | 14.69 | 14.47 | 14.60 | 71,800 | +0.04(+0.31%) |
Sep 27, 2018 | 14.52 | 14.69 | 14.50 | 14.55 | 87,223 | +0.05(+0.34%) |
Sep 26, 2018 | 14.53 | 14.57 | 14.46 | 14.50 | 108,379 | +0.18(+1.26%) |
Sep 25, 2018 | 14.40 | 14.44 | 14.30 | 14.32 | 96,048 | -0.25(-1.72%) |
Sep 24, 2018 | 14.65 | 14.73 | 14.56 | 14.57 | 287,684 | -0.15(-1.05%) |
Sep 21, 2018 | 14.44 | 14.83 | 14.43 | 14.72 | 113,100 | +0.08(+0.58%) |
Sep 20, 2018 | 14.57 | 14.65 | 14.52 | 14.64 | 87,050 | +0.44(+3.10%) |
Sep 19, 2018 | 14.15 | 14.25 | 14.14 | 14.20 | 156,791 | -0.34(-2.30%) |
Sep 18, 2018 | 14.50 | 14.57 | 14.46 | 14.54 | 567,847 | +0.06(+0.45%) |
Sep 17, 2018 | 14.50 | 14.58 | 14.45 | 14.47 | 109,228 | +0.13(+0.91%) |
Sep 14, 2018 | 14.40 | 14.45 | 14.30 | 14.34 | 223,400 | -0.18(-1.21%) |
Sep 13, 2018 | 14.53 | 14.54 | 14.42 | 14.52 | 124,900 | +0.11(+0.73%) |
Sep 12, 2018 | 14.26 | 14.46 | 14.25 | 14.41 | 117,964 | +0.01(+0.07%) |
Sep 11, 2018 | 14.29 | 14.46 | 14.24 | 14.40 | 147,841 | -0.08(-0.55%) |
Sep 10, 2018 | 14.47 | 14.52 | 14.42 | 14.48 | 103,881 | +0.38(+2.73%) |
Sep 07, 2018 | 14.07 | 14.16 | 14.04 | 14.10 | 110,500 | -0.21(-1.50%) |
Sep 06, 2018 | 14.29 | 14.40 | 14.21 | 14.31 | 120,906 | -0.04(-0.24%) |
Sep 05, 2018 | 14.36 | 14.40 | 14.26 | 14.35 | 109,025 | -0.18(-1.27%) |