Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.64 | 15.67 | 15.51 | 15.57 | 198,018 | -0.10(-0.63%) |
Nov 29, 2018 | 15.75 | 15.77 | 15.62 | 15.67 | 289,332 | -0.16(-1.00%) |
Nov 28, 2018 | 15.47 | 15.92 | 15.47 | 15.83 | 622,220 | +0.37(+2.37%) |
Nov 27, 2018 | 15.42 | 15.47 | 15.31 | 15.46 | 304,373 | +0.02(+0.13%) |
Nov 26, 2018 | 15.22 | 15.51 | 15.22 | 15.44 | 173,132 | +0.35(+2.30%) |
Nov 23, 2018 | 15.08 | 15.22 | 15.04 | 15.10 | 30,448 | -0.12(-0.78%) |
Nov 21, 2018 | 15.21 | 15.21 | 15.21 | 0 | +0.38(+2.54%) | |
Nov 20, 2018 | 14.78 | 14.96 | 14.77 | 14.84 | 198,340 | -0.03(-0.20%) |
Nov 19, 2018 | 15.07 | 15.11 | 14.84 | 14.87 | 174,317 | -0.20(-1.32%) |
Nov 16, 2018 | 14.97 | 15.10 | 14.89 | 15.07 | 120,282 | -0.04(-0.26%) |
Nov 15, 2018 | 15.03 | 15.16 | 14.85 | 15.11 | 216,343 | +0.12(+0.79%) |
Nov 14, 2018 | 15.02 | 15.17 | 14.90 | 14.99 | 68,099 | -0.03(-0.20%) |
Nov 13, 2018 | 15.07 | 15.17 | 14.98 | 15.02 | 115,661 | -0.05(-0.33%) |
Nov 12, 2018 | 15.05 | 15.27 | 15.03 | 15.07 | 208,535 | -0.10(-0.65%) |
Nov 09, 2018 | 15.32 | 15.37 | 15.13 | 15.17 | 152,647 | -0.30(-1.92%) |
Nov 08, 2018 | 15.57 | 15.69 | 15.38 | 15.46 | 135,822 | -0.10(-0.64%) |
Nov 07, 2018 | 15.47 | 15.56 | 15.38 | 15.56 | 76,662 | +0.24(+1.55%) |
Nov 06, 2018 | 15.32 | 15.40 | 15.26 | 15.32 | 112,900 | -0.02(-0.13%) |
Nov 05, 2018 | 15.18 | 15.41 | 15.18 | 15.34 | 201,744 | +0.21(+1.38%) |
Nov 02, 2018 | 15.37 | 15.56 | 15.06 | 15.14 | 450,077 | -0.02(-0.13%) |
Nov 01, 2018 | 14.96 | 15.19 | 14.96 | 15.16 | 244,985 | +0.10(+0.66%) |
Oct 31, 2018 | 14.95 | 15.09 | 14.90 | 15.06 | 153,317 | +0.45(+3.06%) |
Oct 30, 2018 | 14.54 | 14.62 | 14.42 | 14.61 | 190,041 | +0.24(+1.66%) |
Oct 29, 2018 | 14.62 | 14.70 | 14.25 | 14.37 | 276,576 | -0.38(-2.56%) |
Oct 26, 2018 | 14.77 | 14.85 | 14.54 | 14.75 | 236,230 | -0.28(-1.85%) |
Oct 25, 2018 | 14.96 | 15.12 | 14.88 | 15.03 | 355,807 | +0.16(+1.07%) |
Oct 24, 2018 | 15.32 | 15.32 | 14.81 | 14.87 | 416,777 | -0.43(-2.79%) |
Oct 23, 2018 | 15.23 | 15.40 | 15.06 | 15.29 | 181,359 | -0.10(-0.64%) |
Oct 22, 2018 | 15.57 | 15.61 | 15.37 | 15.39 | 75,976 | -0.07(-0.45%) |
Oct 19, 2018 | 15.54 | 15.59 | 15.43 | 15.46 | 89,834 | +0.09(+0.58%) |
Oct 18, 2018 | 15.55 | 15.59 | 15.18 | 15.37 | 234,688 | -0.20(-1.27%) |
Oct 17, 2018 | 15.79 | 15.80 | 15.56 | 15.57 | 218,010 | -0.27(-1.69%) |
Oct 16, 2018 | 15.55 | 15.87 | 15.52 | 15.84 | 223,073 | +0.39(+2.50%) |
Oct 15, 2018 | 15.41 | 15.54 | 15.38 | 15.45 | 195,440 | -0.03(-0.19%) |
Oct 12, 2018 | 15.52 | 15.59 | 15.29 | 15.48 | 226,853 | +0.58(+3.86%) |
Oct 11, 2018 | 15.18 | 15.34 | 14.91 | 14.91 | 767,116 | -0.61(-3.96%) |
Oct 10, 2018 | 15.92 | 15.92 | 15.52 | 15.52 | 333,661 | -0.45(-2.79%) |
Oct 09, 2018 | 15.98 | 15.99 | 15.92 | 15.97 | 256,362 | -0.07(-0.43%) |
Oct 08, 2018 | 16.04 | 16.11 | 15.94 | 16.04 | 282,950 | -0.05(-0.31%) |
Oct 05, 2018 | 16.20 | 16.23 | 15.98 | 16.09 | 217,981 | -0.19(-1.16%) |
Oct 04, 2018 | 16.40 | 16.52 | 16.27 | 16.28 | 194,085 | -0.08(-0.49%) |
Oct 03, 2018 | 16.60 | 16.61 | 16.34 | 16.36 | 87,594 | -0.08(-0.48%) |
Oct 02, 2018 | 16.41 | 16.58 | 16.39 | 16.43 | 191,583 | -0.01(-0.06%) |
Oct 01, 2018 | 16.66 | 16.67 | 16.41 | 16.44 | 381,565 | -0.23(-1.37%) |
Sep 28, 2018 | 16.70 | 16.76 | 16.59 | 16.67 | 259,419 | -0.01(-0.06%) |
Sep 27, 2018 | 16.66 | 16.75 | 16.65 | 16.68 | 404,626 | +0.03(+0.18%) |
Sep 26, 2018 | 16.79 | 16.79 | 16.59 | 16.65 | 284,173 | -0.12(-0.71%) |
Sep 25, 2018 | 16.70 | 16.80 | 16.70 | 16.77 | 100,582 | +0.09(+0.53%) |
Sep 24, 2018 | 16.52 | 16.71 | 16.25 | 16.68 | 399,643 | +0.24(+1.45%) |
Sep 21, 2018 | 16.68 | 16.68 | 16.44 | 16.44 | 261,436 | -0.24(-1.43%) |
Sep 20, 2018 | 16.75 | 16.77 | 16.57 | 16.68 | 329,023 | +0.01(+0.06%) |
Sep 19, 2018 | 16.65 | 16.71 | 16.64 | 16.67 | 250,971 | +0.05(+0.30%) |
Sep 18, 2018 | 16.42 | 16.72 | 16.42 | 16.62 | 400,871 | +0.25(+1.51%) |
Sep 17, 2018 | 16.42 | 16.51 | 16.38 | 16.38 | 111,843 | -0.12(-0.72%) |
Sep 14, 2018 | 16.65 | 16.65 | 16.40 | 16.49 | 215,158 | -0.16(-0.95%) |
Sep 13, 2018 | 16.65 | 16.77 | 16.56 | 16.65 | 292,340 | +0.00(+0.00%) |
Sep 12, 2018 | 16.43 | 16.65 | 16.37 | 16.65 | 249,024 | +0.23(+1.39%) |
Sep 11, 2018 | 16.27 | 16.42 | 16.14 | 16.42 | 148,402 | +0.41(+2.54%) |
Sep 10, 2018 | 15.96 | 16.06 | 15.91 | 16.02 | 78,733 | +0.06(+0.37%) |
Sep 07, 2018 | 15.87 | 16.10 | 15.87 | 15.96 | 232,399 | +0.08(+0.50%) |
Sep 06, 2018 | 15.92 | 16.01 | 15.85 | 15.88 | 196,890 | -0.15(-0.93%) |
Sep 05, 2018 | 16.06 | 16.07 | 15.94 | 16.03 | 270,443 | -0.11(-0.68%) |