Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.75 | 14.85 | 14.42 | 14.57 | 563,427 | -0.26(-1.77%) |
Nov 29, 2018 | 14.91 | 14.97 | 14.72 | 14.83 | 151,287 | -0.11(-0.72%) |
Nov 28, 2018 | 14.47 | 14.94 | 14.33 | 14.93 | 478,094 | +0.46(+3.15%) |
Nov 27, 2018 | 14.34 | 14.56 | 14.31 | 14.48 | 246,214 | +0.22(+1.57%) |
Nov 26, 2018 | 14.25 | 14.34 | 14.09 | 14.25 | 257,960 | +0.08(+0.55%) |
Nov 23, 2018 | 14.12 | 14.24 | 14.08 | 14.18 | 63,541 | +0.00(+0.00%) |
Nov 21, 2018 | 14.18 | 14.18 | 14.18 | 0 | +0.17(+1.18%) | |
Nov 20, 2018 | 13.98 | 14.07 | 13.87 | 14.01 | 194,347 | -0.15(-1.03%) |
Nov 19, 2018 | 14.44 | 14.61 | 14.14 | 14.16 | 288,917 | -0.43(-2.93%) |
Nov 16, 2018 | 14.41 | 14.65 | 14.30 | 14.58 | 268,789 | +0.15(+1.01%) |
Nov 15, 2018 | 14.50 | 14.55 | 14.15 | 14.44 | 252,461 | -0.15(-1.00%) |
Nov 14, 2018 | 14.80 | 14.85 | 14.42 | 14.58 | 175,502 | -0.10(-0.66%) |
Nov 13, 2018 | 14.80 | 14.97 | 14.68 | 14.68 | 255,057 | -0.14(-0.92%) |
Nov 12, 2018 | 14.80 | 15.06 | 14.79 | 14.82 | 112,711 | +0.02(+0.13%) |
Nov 09, 2018 | 14.94 | 15.05 | 14.70 | 14.80 | 241,910 | -0.24(-1.61%) |
Nov 08, 2018 | 15.09 | 15.14 | 14.92 | 15.04 | 195,675 | -0.10(-0.64%) |
Nov 07, 2018 | 15.28 | 15.37 | 14.95 | 15.14 | 253,347 | -0.09(-0.57%) |
Nov 06, 2018 | 15.03 | 15.26 | 14.95 | 15.23 | 203,451 | +0.20(+1.36%) |
Nov 05, 2018 | 15.35 | 15.49 | 14.96 | 15.02 | 224,427 | -0.29(-1.90%) |
Nov 02, 2018 | 15.60 | 15.65 | 15.20 | 15.31 | 151,386 | -0.22(-1.44%) |
Nov 01, 2018 | 14.66 | 15.79 | 14.13 | 15.54 | 918,097 | +0.79(+5.33%) |
Oct 31, 2018 | 14.87 | 14.98 | 14.67 | 14.75 | 219,049 | +0.00(+0.00%) |
Oct 30, 2018 | 14.75 | 14.96 | 14.57 | 14.75 | 226,776 | -0.04(-0.26%) |
Oct 29, 2018 | 14.87 | 15.02 | 14.74 | 14.79 | 203,215 | +0.07(+0.46%) |
Oct 26, 2018 | 14.55 | 14.88 | 14.45 | 14.72 | 432,740 | +0.01(+0.07%) |
Oct 25, 2018 | 14.57 | 14.81 | 14.49 | 14.71 | 162,757 | +0.31(+2.16%) |
Oct 24, 2018 | 14.69 | 14.84 | 14.39 | 14.40 | 169,989 | -0.34(-2.31%) |
Oct 23, 2018 | 14.51 | 14.85 | 14.35 | 14.74 | 292,290 | +0.10(+0.66%) |
Oct 22, 2018 | 14.85 | 14.92 | 14.62 | 14.64 | 158,963 | -0.14(-0.92%) |
Oct 19, 2018 | 14.47 | 14.81 | 14.45 | 14.78 | 237,378 | +0.30(+2.08%) |
Oct 18, 2018 | 14.88 | 14.91 | 14.46 | 14.48 | 195,112 | -0.46(-3.06%) |
Oct 17, 2018 | 15.09 | 15.09 | 14.84 | 14.93 | 124,840 | -0.22(-1.47%) |
Oct 16, 2018 | 14.90 | 15.21 | 14.72 | 15.16 | 282,971 | +0.32(+2.16%) |
Oct 15, 2018 | 14.84 | 14.94 | 14.64 | 14.84 | 369,681 | +0.01(+0.07%) |
Oct 12, 2018 | 14.76 | 14.85 | 14.45 | 14.83 | 606,474 | +0.26(+1.80%) |
Oct 11, 2018 | 14.85 | 15.07 | 14.57 | 14.57 | 337,765 | -0.30(-2.02%) |
Oct 10, 2018 | 15.40 | 15.44 | 14.67 | 14.87 | 594,126 | -0.66(-4.25%) |
Oct 09, 2018 | 15.54 | 15.66 | 15.43 | 15.53 | 242,924 | -0.02(-0.13%) |
Oct 08, 2018 | 15.87 | 15.92 | 15.49 | 15.55 | 197,730 | -0.29(-1.84%) |
Oct 05, 2018 | 16.07 | 16.11 | 15.83 | 15.84 | 256,739 | -0.21(-1.33%) |
Oct 04, 2018 | 16.10 | 16.17 | 16.00 | 16.05 | 186,416 | -0.10(-0.60%) |
Oct 03, 2018 | 16.13 | 16.25 | 16.03 | 16.15 | 166,232 | +0.10(+0.60%) |
Oct 02, 2018 | 16.13 | 16.17 | 15.96 | 16.05 | 120,485 | -0.11(-0.66%) |
Oct 01, 2018 | 16.32 | 16.32 | 16.01 | 16.16 | 181,025 | -0.16(-0.95%) |
Sep 28, 2018 | 16.36 | 16.46 | 16.22 | 16.31 | 147,061 | -0.05(-0.30%) |
Sep 27, 2018 | 16.17 | 16.41 | 16.12 | 16.36 | 494,178 | +0.19(+1.20%) |
Sep 26, 2018 | 16.31 | 16.46 | 16.17 | 16.17 | 188,908 | -0.10(-0.60%) |
Sep 25, 2018 | 16.56 | 16.60 | 16.22 | 16.26 | 141,136 | -0.24(-1.47%) |
Sep 24, 2018 | 16.60 | 16.65 | 16.31 | 16.51 | 161,832 | -0.15(-0.87%) |
Sep 21, 2018 | 16.65 | 16.75 | 16.56 | 16.65 | 621,613 | +0.00(+0.00%) |
Sep 20, 2018 | 16.41 | 16.70 | 16.36 | 16.65 | 191,521 | +0.24(+1.48%) |
Sep 19, 2018 | 16.41 | 16.53 | 16.34 | 16.41 | 218,559 | +0.05(+0.30%) |
Sep 18, 2018 | 16.31 | 16.51 | 16.31 | 16.36 | 194,104 | +0.05(+0.30%) |
Sep 17, 2018 | 16.17 | 16.36 | 16.12 | 16.31 | 207,122 | +0.10(+0.60%) |
Sep 14, 2018 | 16.12 | 16.26 | 16.12 | 16.22 | 126,258 | +0.05(+0.30%) |
Sep 13, 2018 | 15.92 | 16.22 | 15.83 | 16.17 | 235,350 | +0.34(+2.15%) |
Sep 12, 2018 | 15.83 | 15.97 | 15.78 | 15.83 | 113,206 | -0.05(-0.31%) |
Sep 11, 2018 | 15.88 | 15.97 | 15.83 | 15.88 | 239,174 | +0.05(+0.31%) |
Sep 10, 2018 | 16.36 | 16.36 | 15.73 | 15.83 | 243,367 | -0.53(-3.26%) |
Sep 07, 2018 | 16.12 | 16.46 | 16.02 | 16.36 | 202,673 | +0.19(+1.20%) |
Sep 06, 2018 | 16.46 | 16.51 | 16.12 | 16.17 | 242,260 | -0.24(-1.48%) |
Sep 05, 2018 | 16.51 | 16.51 | 16.41 | 16.41 | 111,897 | -0.10(-0.59%) |