Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.69 | 14.85 | 14.28 | 14.28 | 5,700 | -0.07(-0.49%) |
Nov 29, 2018 | 14.39 | 14.41 | 14.35 | 14.35 | 2,593 | -0.22(-1.51%) |
Nov 28, 2018 | 14.57 | 14.57 | 14.57 | 14.57 | 70 | +0.00(+0.00%) |
Nov 27, 2018 | 14.80 | 14.80 | 14.57 | 14.57 | 1,314 | -0.12(-0.82%) |
Nov 26, 2018 | 14.79 | 14.79 | 14.67 | 14.69 | 3,854 | -0.08(-0.54%) |
Nov 23, 2018 | 14.77 | 14.77 | 14.77 | 14.77 | 600 | -0.00(-0.00%) |
Nov 21, 2018 | 14.77 | 14.77 | 14.77 | 0 | -0.04(-0.27%) | |
Nov 20, 2018 | 14.77 | 14.81 | 14.77 | 14.81 | 1,137 | -0.19(-1.27%) |
Nov 19, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 269 | -0.26(-1.70%) |
Nov 16, 2018 | 15.26 | 15.26 | 15.26 | 15.26 | 300 | +0.24(+1.63%) |
Nov 15, 2018 | 14.67 | 15.02 | 14.62 | 15.02 | 1,139 | +0.08(+0.53%) |
Nov 14, 2018 | 14.94 | 14.94 | 14.94 | 14.94 | 1,325 | +0.26(+1.74%) |
Nov 13, 2018 | 14.68 | 14.68 | 14.68 | 14.68 | 170 | -0.07(-0.47%) |
Nov 12, 2018 | 14.86 | 14.88 | 14.75 | 14.75 | 8,363 | -0.10(-0.67%) |
Nov 09, 2018 | 14.90 | 14.90 | 14.82 | 14.85 | 13,300 | -0.05(-0.34%) |
Nov 08, 2018 | 14.57 | 14.90 | 14.57 | 14.90 | 1,623 | +0.40(+2.76%) |
Nov 07, 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 57 | +0.00(+0.00%) |
Nov 06, 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 66 | +0.00(+0.00%) |
Nov 05, 2018 | 14.60 | 14.95 | 14.50 | 14.50 | 1,430 | -0.10(-0.68%) |
Nov 02, 2018 | 15.10 | 15.10 | 14.60 | 14.60 | 300 | -0.32(-2.14%) |
Nov 01, 2018 | 14.79 | 14.99 | 14.79 | 14.92 | 767 | +0.13(+0.88%) |
Oct 31, 2018 | 14.79 | 14.79 | 14.79 | 14.79 | 207 | +0.08(+0.54%) |
Oct 30, 2018 | 14.83 | 14.83 | 14.71 | 14.71 | 276 | -0.12(-0.81%) |
Oct 29, 2018 | 14.72 | 14.83 | 14.72 | 14.83 | 305 | +0.35(+2.42%) |
Oct 26, 2018 | 14.48 | 14.48 | 14.48 | 14.48 | 100 | -0.62(-4.11%) |
Oct 25, 2018 | 15.07 | 15.10 | 14.79 | 15.10 | 10,288 | +0.03(+0.20%) |
Oct 24, 2018 | 15.07 | 15.07 | 15.07 | 15.07 | 4,430 | +0.01(+0.03%) |
Oct 23, 2018 | 15.06 | 15.06 | 15.06 | 15.06 | 467 | +0.06(+0.43%) |
Oct 22, 2018 | 15.50 | 15.50 | 14.66 | 15.00 | 13,061 | -0.86(-5.42%) |
Oct 19, 2018 | 16.35 | 16.35 | 15.86 | 15.86 | 5,800 | -0.69(-4.17%) |
Oct 18, 2018 | 16.55 | 16.58 | 16.55 | 16.55 | 579 | -0.23(-1.37%) |
Oct 17, 2018 | 16.77 | 16.85 | 16.75 | 16.78 | 1,206 | -0.02(-0.12%) |
Oct 16, 2018 | 16.59 | 16.80 | 16.59 | 16.80 | 1,296 | +0.11(+0.63%) |
Oct 15, 2018 | 16.69 | 16.69 | 16.69 | 16.69 | 60 | +0.00(+0.02%) |
Oct 12, 2018 | 16.75 | 16.81 | 16.69 | 16.69 | 700 | -0.06(-0.36%) |
Oct 11, 2018 | 16.80 | 16.80 | 16.75 | 16.75 | 1,583 | +0.10(+0.60%) |
Oct 10, 2018 | 16.80 | 16.92 | 16.65 | 16.65 | 6,443 | +0.15(+0.91%) |
Oct 09, 2018 | 17.01 | 17.01 | 16.50 | 16.50 | 2,089 | -0.37(-2.19%) |
Oct 08, 2018 | 16.92 | 16.92 | 16.87 | 16.87 | 691 | -0.03(-0.18%) |
Oct 05, 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 100 | +0.00(+0.00%) |
Oct 04, 2018 | 16.88 | 16.91 | 16.88 | 16.90 | 984 | +0.00(+0.00%) |
Oct 03, 2018 | 16.90 | 16.90 | 105 | +0.00(+0.00%) | ||
Oct 02, 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 5,501 | +0.00(+0.00%) |
Oct 01, 2018 | 17.00 | 17.00 | 16.90 | 16.90 | 5,561 | -0.20(-1.17%) |
Sep 28, 2018 | 17.60 | 17.60 | 17.00 | 17.10 | 800 | -0.30(-1.72%) |
Sep 27, 2018 | 17.40 | 17.40 | 17.40 | 17.40 | 189 | +0.25(+1.46%) |
Sep 26, 2018 | 17.00 | 17.15 | 17.00 | 17.15 | 342 | -0.04(-0.21%) |
Sep 25, 2018 | 16.95 | 17.42 | 16.95 | 17.19 | 1,170 | +0.09(+0.51%) |
Sep 24, 2018 | 17.20 | 17.35 | 17.05 | 17.10 | 6,641 | -0.65(-3.66%) |
Sep 21, 2018 | 17.00 | 17.75 | 16.95 | 17.75 | 16,000 | +0.65(+3.80%) |
Sep 20, 2018 | 16.90 | 17.10 | 16.90 | 17.10 | 15,396 | +0.20(+1.18%) |
Sep 19, 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 7,881 | -0.05(-0.29%) |
Sep 18, 2018 | 16.95 | 16.99 | 16.95 | 16.95 | 7,106 | +0.00(+0.00%) |
Sep 17, 2018 | 16.95 | 17.20 | 16.95 | 16.95 | 4,789 | +0.00(+0.00%) |
Sep 14, 2018 | 16.95 | 16.95 | 16.95 | 16.95 | 2,500 | +0.00(+0.00%) |
Sep 13, 2018 | 16.95 | 16.95 | 16.95 | 16.95 | 7,847 | +0.00(+0.00%) |
Sep 12, 2018 | 16.95 | 17.00 | 16.95 | 16.95 | 6,066 | +0.05(+0.30%) |
Sep 11, 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 1,410 | -0.05(-0.29%) |
Sep 10, 2018 | 16.95 | 17.12 | 16.90 | 16.95 | 1,484 | -0.15(-0.88%) |
Sep 07, 2018 | 17.10 | 17.10 | 17.10 | 17.10 | 100 | -0.10(-0.58%) |
Sep 06, 2018 | 17.20 | 17.20 | 17.20 | 17.20 | 261 | -0.10(-0.58%) |
Sep 05, 2018 | 17.30 | 17.30 | 17.30 | 17.30 | 820 | +0.15(+0.87%) |