Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.34 | 13.35 | 13.02 | 13.20 | 94,000 | -0.13(-0.97%) |
Nov 29, 2018 | 13.34 | 13.47 | 13.27 | 13.33 | 76,769 | +0.00(+0.00%) |
Nov 28, 2018 | 13.05 | 13.37 | 12.91 | 13.33 | 109,071 | +0.27(+2.05%) |
Nov 27, 2018 | 13.38 | 13.43 | 13.00 | 13.06 | 50,044 | -0.39(-2.89%) |
Nov 26, 2018 | 13.61 | 13.74 | 13.41 | 13.45 | 43,884 | -0.10(-0.70%) |
Nov 23, 2018 | 13.50 | 13.67 | 13.49 | 13.54 | 31,911 | -0.05(-0.38%) |
Nov 21, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.16(+1.16%) | |
Nov 20, 2018 | 13.63 | 13.83 | 13.40 | 13.44 | 80,056 | -0.32(-2.33%) |
Nov 19, 2018 | 13.71 | 13.91 | 13.65 | 13.76 | 60,169 | +0.04(+0.32%) |
Nov 16, 2018 | 13.92 | 14.08 | 13.69 | 13.72 | 69,026 | -0.31(-2.22%) |
Nov 15, 2018 | 13.83 | 14.39 | 13.75 | 14.03 | 53,609 | +0.15(+1.06%) |
Nov 14, 2018 | 13.89 | 14.12 | 13.83 | 13.88 | 66,347 | +0.04(+0.31%) |
Nov 13, 2018 | 13.88 | 14.00 | 13.76 | 13.84 | 91,582 | +0.02(+0.13%) |
Nov 12, 2018 | 13.83 | 14.06 | 13.77 | 13.82 | 62,100 | -0.01(-0.06%) |
Nov 09, 2018 | 13.89 | 14.34 | 13.75 | 13.83 | 101,515 | -0.07(-0.50%) |
Nov 08, 2018 | 14.18 | 14.18 | 13.81 | 13.90 | 128,249 | -0.30(-2.13%) |
Nov 07, 2018 | 13.90 | 14.24 | 13.83 | 14.20 | 69,554 | +0.33(+2.37%) |
Nov 06, 2018 | 14.28 | 14.28 | 13.68 | 13.87 | 127,874 | -0.41(-2.85%) |
Nov 05, 2018 | 14.36 | 14.57 | 14.11 | 14.28 | 52,813 | -0.03(-0.24%) |
Nov 02, 2018 | 14.34 | 14.69 | 14.29 | 14.31 | 54,457 | +0.05(+0.36%) |
Nov 01, 2018 | 14.25 | 14.41 | 14.14 | 14.26 | 137,077 | +0.03(+0.18%) |
Oct 31, 2018 | 14.20 | 14.31 | 14.05 | 14.24 | 121,538 | +0.10(+0.67%) |
Oct 30, 2018 | 13.75 | 14.18 | 13.73 | 14.14 | 80,425 | +0.40(+2.89%) |
Oct 29, 2018 | 13.95 | 14.14 | 13.62 | 13.74 | 74,415 | -0.10(-0.69%) |
Oct 26, 2018 | 14.12 | 14.18 | 13.73 | 13.84 | 93,769 | -0.37(-2.62%) |
Oct 25, 2018 | 13.97 | 14.36 | 13.97 | 14.21 | 98,335 | +0.28(+1.99%) |
Oct 24, 2018 | 14.13 | 14.29 | 13.92 | 13.93 | 121,151 | -0.21(-1.47%) |
Oct 23, 2018 | 13.78 | 14.33 | 13.64 | 14.14 | 110,011 | +0.19(+1.36%) |
Oct 22, 2018 | 13.74 | 14.04 | 13.74 | 13.95 | 74,633 | +0.20(+1.45%) |
Oct 19, 2018 | 13.77 | 13.88 | 13.67 | 13.75 | 67,060 | -0.03(-0.25%) |
Oct 18, 2018 | 14.03 | 14.04 | 13.78 | 13.79 | 63,731 | -0.23(-1.67%) |
Oct 17, 2018 | 14.04 | 14.05 | 13.79 | 14.02 | 60,876 | -0.05(-0.37%) |
Oct 16, 2018 | 13.92 | 14.18 | 13.69 | 14.07 | 58,456 | +0.20(+1.43%) |
Oct 15, 2018 | 13.55 | 13.99 | 13.55 | 13.87 | 132,974 | +0.31(+2.30%) |
Oct 12, 2018 | 13.97 | 14.17 | 13.54 | 13.56 | 132,733 | -0.32(-2.31%) |
Oct 11, 2018 | 13.99 | 14.35 | 13.85 | 13.88 | 185,596 | -0.22(-1.53%) |
Oct 10, 2018 | 14.24 | 14.40 | 14.08 | 14.10 | 94,257 | -0.16(-1.15%) |
Oct 09, 2018 | 14.24 | 14.49 | 14.22 | 14.26 | 74,932 | -0.02(-0.12%) |
Oct 08, 2018 | 14.29 | 14.80 | 14.26 | 14.28 | 54,770 | -0.01(-0.06%) |
Oct 05, 2018 | 14.31 | 14.66 | 14.24 | 14.29 | 157,245 | -0.03(-0.18%) |
Oct 04, 2018 | 14.46 | 14.59 | 14.30 | 14.31 | 356,478 | -0.18(-1.25%) |
Oct 03, 2018 | 14.19 | 14.50 | 14.19 | 14.50 | 60,194 | +0.25(+1.76%) |
Oct 02, 2018 | 14.26 | 14.34 | 14.09 | 14.24 | 66,702 | -0.01(-0.06%) |
Oct 01, 2018 | 14.52 | 14.65 | 14.22 | 14.25 | 73,590 | -0.23(-1.61%) |
Sep 28, 2018 | 14.56 | 14.69 | 14.46 | 14.49 | 74,576 | -0.06(-0.42%) |
Sep 27, 2018 | 14.81 | 15.13 | 14.51 | 14.55 | 67,465 | -0.22(-1.47%) |
Sep 26, 2018 | 15.03 | 15.14 | 14.74 | 14.76 | 63,779 | -0.24(-1.61%) |
Sep 25, 2018 | 15.11 | 15.24 | 14.99 | 15.01 | 111,121 | -0.07(-0.46%) |
Sep 24, 2018 | 15.25 | 15.46 | 15.04 | 15.07 | 103,602 | -0.22(-1.47%) |
Sep 21, 2018 | 15.02 | 15.32 | 14.99 | 15.30 | 359,816 | +0.26(+1.72%) |
Sep 20, 2018 | 14.94 | 15.07 | 14.91 | 15.04 | 64,370 | +0.13(+0.87%) |
Sep 19, 2018 | 15.13 | 15.20 | 14.87 | 14.91 | 61,392 | -0.27(-1.76%) |
Sep 18, 2018 | 15.31 | 15.34 | 14.61 | 15.18 | 111,171 | -0.13(-0.84%) |
Sep 17, 2018 | 15.34 | 15.41 | 15.27 | 15.31 | 89,654 | -0.04(-0.28%) |
Sep 14, 2018 | 15.20 | 15.41 | 15.15 | 15.35 | 89,431 | +0.19(+1.25%) |
Sep 13, 2018 | 15.14 | 15.20 | 14.90 | 15.16 | 76,136 | +0.05(+0.34%) |
Sep 12, 2018 | 14.94 | 15.15 | 14.90 | 15.11 | 180,654 | +0.13(+0.86%) |
Sep 11, 2018 | 15.02 | 15.15 | 14.98 | 14.98 | 57,439 | -0.05(-0.34%) |
Sep 10, 2018 | 15.15 | 15.21 | 15.02 | 15.03 | 51,488 | -0.05(-0.34%) |
Sep 07, 2018 | 15.07 | 15.14 | 14.91 | 15.08 | 65,389 | +0.05(+0.34%) |
Sep 06, 2018 | 15.14 | 15.23 | 14.93 | 15.03 | 60,390 | -0.12(-0.80%) |
Sep 05, 2018 | 14.92 | 15.16 | 14.84 | 15.15 | 73,700 | +0.20(+1.32%) |