Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.93 | 15.83 | 14.65 | 15.10 | 13,261 | +0.10(+0.64%) |
Nov 29, 2018 | 14.48 | 15.16 | 14.32 | 15.01 | 23,097 | +0.28(+1.87%) |
Nov 28, 2018 | 14.43 | 14.81 | 14.33 | 14.73 | 7,391 | +0.25(+1.75%) |
Nov 27, 2018 | 14.67 | 14.67 | 14.48 | 14.48 | 2,798 | -0.30(-2.05%) |
Nov 26, 2018 | 14.38 | 14.88 | 14.05 | 14.78 | 9,703 | +0.51(+3.55%) |
Nov 23, 2018 | 14.79 | 14.79 | 14.19 | 14.27 | 7,957 | -0.02(-0.16%) |
Nov 21, 2018 | 14.30 | 14.30 | 14.30 | 0 | -0.18(-1.25%) | |
Nov 20, 2018 | 14.53 | 14.53 | 14.48 | 14.48 | 950 | -0.21(-1.42%) |
Nov 19, 2018 | 14.77 | 15.16 | 14.66 | 14.69 | 7,669 | -0.60(-3.91%) |
Nov 16, 2018 | 15.28 | 15.28 | 15.28 | 183 | +0.00(+0.00%) | |
Nov 15, 2018 | 15.28 | 15.28 | 15.28 | 4 | +0.00(+0.01%) | |
Nov 14, 2018 | 15.83 | 15.95 | 14.85 | 15.28 | 11,035 | -0.33(-2.13%) |
Nov 13, 2018 | 14.93 | 16.15 | 14.93 | 15.61 | 38,467 | +1.14(+7.84%) |
Nov 12, 2018 | 14.98 | 15.27 | 14.03 | 14.48 | 22,511 | -0.74(-4.88%) |
Nov 09, 2018 | 15.08 | 15.24 | 15.06 | 15.22 | 5,967 | -0.16(-1.06%) |
Nov 08, 2018 | 15.95 | 15.95 | 14.51 | 15.38 | 5,344 | -0.38(-2.38%) |
Nov 07, 2018 | 15.27 | 15.76 | 15.18 | 15.76 | 4,429 | +0.88(+5.90%) |
Nov 06, 2018 | 14.70 | 14.88 | 14.53 | 14.88 | 2,203 | +0.57(+3.95%) |
Nov 05, 2018 | 14.65 | 15.09 | 14.31 | 14.31 | 5,795 | -0.33(-2.28%) |
Nov 02, 2018 | 14.64 | 14.74 | 14.64 | 14.65 | 2,218 | +0.20(+1.40%) |
Nov 01, 2018 | 14.42 | 14.45 | 14.11 | 14.45 | 8,872 | -0.14(-0.93%) |
Oct 31, 2018 | 14.33 | 15.14 | 13.97 | 14.58 | 7,519 | +0.99(+7.30%) |
Oct 30, 2018 | 13.95 | 13.95 | 13.59 | 13.59 | 1,981 | +0.07(+0.50%) |
Oct 29, 2018 | 14.24 | 14.24 | 13.27 | 13.52 | 13,260 | -0.65(-4.61%) |
Oct 26, 2018 | 13.46 | 14.39 | 13.07 | 14.18 | 8,652 | +0.20(+1.45%) |
Oct 25, 2018 | 14.92 | 14.92 | 13.97 | 13.97 | 5,087 | -0.47(-3.28%) |
Oct 24, 2018 | 14.73 | 14.73 | 14.13 | 14.45 | 5,062 | +0.09(+0.66%) |
Oct 23, 2018 | 14.50 | 14.84 | 14.35 | 14.35 | 6,837 | -0.49(-3.28%) |
Oct 22, 2018 | 15.12 | 15.12 | 14.56 | 14.84 | 4,539 | -0.49(-3.18%) |
Oct 19, 2018 | 15.32 | 15.32 | 15.32 | 15.32 | 665 | -0.27(-1.71%) |
Oct 18, 2018 | 15.37 | 15.59 | 15.12 | 15.59 | 10,063 | +0.05(+0.29%) |
Oct 17, 2018 | 15.15 | 15.63 | 15.10 | 15.55 | 3,401 | +0.23(+1.48%) |
Oct 16, 2018 | 15.28 | 15.67 | 15.19 | 15.32 | 7,692 | +0.09(+0.62%) |
Oct 15, 2018 | 15.77 | 15.77 | 15.08 | 15.22 | 14,880 | -0.55(-3.47%) |
Oct 12, 2018 | 15.75 | 15.77 | 15.75 | 15.77 | 1,996 | +0.00(+0.00%) |
Oct 11, 2018 | 15.69 | 15.77 | 15.56 | 15.77 | 4,077 | -0.01(-0.06%) |
Oct 10, 2018 | 15.63 | 15.82 | 15.51 | 15.78 | 30,213 | +0.09(+0.57%) |
Oct 09, 2018 | 15.80 | 15.84 | 15.69 | 15.69 | 3,458 | -0.05(-0.29%) |
Oct 08, 2018 | 15.73 | 15.83 | 15.73 | 15.73 | 4,148 | -0.04(-0.26%) |
Oct 05, 2018 | 15.78 | 16.15 | 15.76 | 15.78 | 4,659 | +0.23(+1.45%) |
Oct 04, 2018 | 15.84 | 15.84 | 15.44 | 15.55 | 38,682 | -0.29(-1.82%) |
Oct 03, 2018 | 15.78 | 16.10 | 15.55 | 15.84 | 18,321 | +0.04(+0.26%) |
Oct 02, 2018 | 15.55 | 15.80 | 15.48 | 15.80 | 17,780 | +0.16(+1.00%) |
Oct 01, 2018 | 15.81 | 16.19 | 15.47 | 15.64 | 51,311 | +0.00(+0.01%) |
Sep 28, 2018 | 15.84 | 16.00 | 15.64 | 15.64 | 7,543 | -0.02(-0.14%) |
Sep 27, 2018 | 15.66 | 15.82 | 15.57 | 15.66 | 22,818 | +0.11(+0.72%) |
Sep 26, 2018 | 15.87 | 15.87 | 15.50 | 15.55 | 21,081 | -0.29(-1.85%) |
Sep 25, 2018 | 15.75 | 16.18 | 15.75 | 15.84 | 13,085 | +0.09(+0.57%) |
Sep 24, 2018 | 15.84 | 15.84 | 15.60 | 15.75 | 12,337 | -0.20(-1.27%) |
Sep 21, 2018 | 15.46 | 16.20 | 15.44 | 15.96 | 11,758 | +0.40(+2.55%) |
Sep 20, 2018 | 15.78 | 15.78 | 15.44 | 15.56 | 6,946 | -0.17(-1.09%) |
Sep 19, 2018 | 15.73 | 15.78 | 15.44 | 15.73 | 4,885 | -0.05(-0.29%) |
Sep 18, 2018 | 15.78 | 16.02 | 15.35 | 15.78 | 13,846 | +0.11(+0.72%) |
Sep 17, 2018 | 15.71 | 16.12 | 15.55 | 15.66 | 7,980 | -0.34(-2.11%) |
Sep 14, 2018 | 15.55 | 16.11 | 15.55 | 16.00 | 2,440 | +0.45(+2.90%) |
Sep 13, 2018 | 15.66 | 15.89 | 15.55 | 15.55 | 20,003 | -0.11(-0.72%) |
Sep 12, 2018 | 15.78 | 15.78 | 15.32 | 15.66 | 20,864 | -0.05(-0.29%) |
Sep 11, 2018 | 15.78 | 16.07 | 15.62 | 15.71 | 32,592 | -0.56(-3.46%) |
Sep 10, 2018 | 15.98 | 16.34 | 15.89 | 16.27 | 23,180 | +0.50(+3.14%) |
Sep 07, 2018 | 16.11 | 16.22 | 15.78 | 15.78 | 38,826 | -0.23(-1.41%) |
Sep 06, 2018 | 15.82 | 16.28 | 15.82 | 16.00 | 24,467 | +0.11(+0.71%) |
Sep 05, 2018 | 16.00 | 16.02 | 15.78 | 15.89 | 10,583 | -0.47(-2.89%) |