Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.15 | 14.25 | 14.11 | 14.24 | 52,340 | +0.05(+0.37%) |
Nov 29, 2018 | 14.10 | 14.19 | 14.03 | 14.19 | 44,896 | +0.03(+0.23%) |
Nov 28, 2018 | 13.88 | 14.16 | 13.87 | 14.15 | 88,123 | +0.30(+2.16%) |
Nov 27, 2018 | 13.82 | 13.89 | 13.82 | 13.86 | 67,678 | -0.01(-0.09%) |
Nov 26, 2018 | 14.07 | 14.11 | 13.84 | 13.87 | 164,713 | -0.10(-0.70%) |
Nov 23, 2018 | 13.97 | 14.00 | 13.93 | 13.97 | 30,788 | +0.01(+0.05%) |
Nov 21, 2018 | 13.96 | 13.96 | 13.96 | 0 | -0.02(-0.14%) | |
Nov 20, 2018 | 14.02 | 14.04 | 13.98 | 13.98 | 57,415 | -0.21(-1.50%) |
Nov 19, 2018 | 14.31 | 14.34 | 14.15 | 14.19 | 64,223 | -0.19(-1.30%) |
Nov 16, 2018 | 14.37 | 14.46 | 14.35 | 14.38 | 46,258 | -0.04(-0.27%) |
Nov 15, 2018 | 14.24 | 14.45 | 14.24 | 14.42 | 48,436 | +0.10(+0.66%) |
Nov 14, 2018 | 14.52 | 14.54 | 14.27 | 14.32 | 44,459 | -0.08(-0.53%) |
Nov 13, 2018 | 14.40 | 14.48 | 14.37 | 14.40 | 44,431 | +0.02(+0.13%) |
Nov 12, 2018 | 14.64 | 14.77 | 14.38 | 14.38 | 52,933 | -0.28(-1.93%) |
Nov 09, 2018 | 14.75 | 14.75 | 14.66 | 14.66 | 51,691 | -0.13(-0.87%) |
Nov 08, 2018 | 14.72 | 14.84 | 14.68 | 14.79 | 68,536 | +0.05(+0.31%) |
Nov 07, 2018 | 14.50 | 14.75 | 14.50 | 14.75 | 70,839 | +0.39(+2.74%) |
Nov 06, 2018 | 14.27 | 14.44 | 14.27 | 14.35 | 81,694 | +0.08(+0.54%) |
Nov 05, 2018 | 14.27 | 14.33 | 14.26 | 14.28 | 70,085 | +0.03(+0.18%) |
Nov 02, 2018 | 14.30 | 14.33 | 14.19 | 14.25 | 56,659 | +0.01(+0.09%) |
Nov 01, 2018 | 14.06 | 14.24 | 14.03 | 14.24 | 104,804 | +0.26(+1.89%) |
Oct 31, 2018 | 13.97 | 14.04 | 13.90 | 13.97 | 57,817 | +0.19(+1.36%) |
Oct 30, 2018 | 13.71 | 13.79 | 13.66 | 13.79 | 109,759 | +0.08(+0.61%) |
Oct 29, 2018 | 14.05 | 14.11 | 13.62 | 13.70 | 133,827 | -0.25(-1.80%) |
Oct 26, 2018 | 13.98 | 14.03 | 13.78 | 13.95 | 81,185 | -0.13(-0.91%) |
Oct 25, 2018 | 14.02 | 14.18 | 14.02 | 14.08 | 72,832 | +0.07(+0.51%) |
Oct 24, 2018 | 14.37 | 14.49 | 14.01 | 14.01 | 82,955 | -0.39(-2.73%) |
Oct 23, 2018 | 14.44 | 14.47 | 14.32 | 14.40 | 59,815 | -0.20(-1.37%) |
Oct 22, 2018 | 14.70 | 14.84 | 14.59 | 14.60 | 47,549 | -0.11(-0.72%) |
Oct 19, 2018 | 14.80 | 14.89 | 14.67 | 14.71 | 98,884 | -0.11(-0.71%) |
Oct 18, 2018 | 14.96 | 15.02 | 14.77 | 14.81 | 37,587 | -0.14(-0.94%) |
Oct 17, 2018 | 14.99 | 15.06 | 14.90 | 14.96 | 52,859 | -0.04(-0.26%) |
Oct 16, 2018 | 14.98 | 15.02 | 14.79 | 14.99 | 84,435 | +0.11(+0.73%) |
Oct 15, 2018 | 14.58 | 14.89 | 14.51 | 14.89 | 60,945 | +0.33(+2.24%) |
Oct 12, 2018 | 14.56 | 14.64 | 14.42 | 14.56 | 86,211 | +0.15(+1.02%) |
Oct 11, 2018 | 14.71 | 14.83 | 14.34 | 14.41 | 133,632 | -0.35(-2.34%) |
Oct 10, 2018 | 15.13 | 15.16 | 14.74 | 14.76 | 100,906 | -0.40(-2.62%) |
Oct 09, 2018 | 15.19 | 15.28 | 15.15 | 15.15 | 43,956 | -0.10(-0.63%) |
Oct 08, 2018 | 15.28 | 15.30 | 15.13 | 15.25 | 73,159 | -0.08(-0.50%) |
Oct 05, 2018 | 15.67 | 15.70 | 15.31 | 15.33 | 94,503 | -0.38(-2.40%) |
Oct 04, 2018 | 16.00 | 16.02 | 15.66 | 15.70 | 79,965 | -0.29(-1.84%) |
Oct 03, 2018 | 16.05 | 16.11 | 15.98 | 16.00 | 45,166 | -0.08(-0.48%) |
Oct 02, 2018 | 16.12 | 16.16 | 16.05 | 16.07 | 40,162 | -0.08(-0.47%) |
Oct 01, 2018 | 16.24 | 16.26 | 16.13 | 16.15 | 47,374 | -0.03(-0.18%) |
Sep 28, 2018 | 16.20 | 16.21 | 16.13 | 16.18 | 46,469 | +0.02(+0.14%) |
Sep 27, 2018 | 16.15 | 16.20 | 16.11 | 16.16 | 56,815 | -0.01(-0.04%) |
Sep 26, 2018 | 16.16 | 16.22 | 16.14 | 16.16 | 33,919 | +0.00(+0.02%) |
Sep 25, 2018 | 16.21 | 16.25 | 16.16 | 16.16 | 55,541 | -0.05(-0.30%) |
Sep 24, 2018 | 16.18 | 16.25 | 16.14 | 16.21 | 71,145 | +0.01(+0.04%) |
Sep 21, 2018 | 16.20 | 16.28 | 16.11 | 16.20 | 56,483 | +0.06(+0.36%) |
Sep 20, 2018 | 16.23 | 16.23 | 16.13 | 16.14 | 49,462 | -0.03(-0.20%) |
Sep 19, 2018 | 16.13 | 16.18 | 16.09 | 16.18 | 45,634 | +0.11(+0.67%) |
Sep 18, 2018 | 16.07 | 16.08 | 16.02 | 16.07 | 46,325 | +0.06(+0.36%) |
Sep 17, 2018 | 16.13 | 16.14 | 16.00 | 16.01 | 35,085 | -0.10(-0.59%) |
Sep 14, 2018 | 16.14 | 16.14 | 16.04 | 16.11 | 37,345 | +0.03(+0.16%) |
Sep 13, 2018 | 16.21 | 16.21 | 16.02 | 16.08 | 40,780 | -0.04(-0.24%) |
Sep 12, 2018 | 16.01 | 16.14 | 15.98 | 16.12 | 64,952 | +0.13(+0.79%) |
Sep 11, 2018 | 15.92 | 15.99 | 15.85 | 15.99 | 60,575 | +0.14(+0.88%) |
Sep 10, 2018 | 15.85 | 15.91 | 15.78 | 15.85 | 46,929 | +0.08(+0.52%) |
Sep 07, 2018 | 15.80 | 15.87 | 15.76 | 15.77 | 45,381 | -0.15(-0.96%) |
Sep 06, 2018 | 15.96 | 16.01 | 15.71 | 15.92 | 56,577 | -0.04(-0.24%) |
Sep 05, 2018 | 15.95 | 16.03 | 15.94 | 15.96 | 53,593 | -0.04(-0.28%) |