Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.11 | 14.14 | 13.80 | 14.08 | 24,100 | -0.05(-0.35%) |
Nov 29, 2018 | 14.18 | 14.21 | 13.98 | 14.13 | 24,741 | -0.07(-0.49%) |
Nov 28, 2018 | 13.86 | 14.22 | 13.73 | 14.20 | 57,148 | +0.38(+2.75%) |
Nov 27, 2018 | 13.74 | 14.18 | 13.74 | 13.82 | 29,424 | -0.10(-0.72%) |
Nov 26, 2018 | 14.12 | 14.14 | 13.80 | 13.92 | 32,065 | -0.08(-0.57%) |
Nov 23, 2018 | 13.77 | 14.30 | 13.77 | 14.00 | 75,700 | +0.04(+0.29%) |
Nov 21, 2018 | 13.96 | 13.96 | 13.96 | 0 | +0.57(+4.26%) | |
Nov 20, 2018 | 13.62 | 13.62 | 13.21 | 13.39 | 57,987 | -0.42(-3.04%) |
Nov 19, 2018 | 14.20 | 14.20 | 13.55 | 13.81 | 49,546 | -0.24(-1.71%) |
Nov 16, 2018 | 13.93 | 14.20 | 13.80 | 14.05 | 44,800 | -0.09(-0.64%) |
Nov 15, 2018 | 13.58 | 14.33 | 13.58 | 14.14 | 35,071 | +0.56(+4.12%) |
Nov 14, 2018 | 13.88 | 14.04 | 13.52 | 13.58 | 37,216 | -0.18(-1.31%) |
Nov 13, 2018 | 13.79 | 13.93 | 13.60 | 13.76 | 21,953 | -0.01(-0.07%) |
Nov 12, 2018 | 14.16 | 14.26 | 13.66 | 13.77 | 48,995 | -0.38(-2.69%) |
Nov 09, 2018 | 14.41 | 14.43 | 14.09 | 14.15 | 53,700 | -0.52(-3.54%) |
Nov 08, 2018 | 14.64 | 14.75 | 14.35 | 14.67 | 54,645 | -0.08(-0.54%) |
Nov 07, 2018 | 15.10 | 15.15 | 14.73 | 14.75 | 61,868 | -0.35(-2.32%) |
Nov 06, 2018 | 14.93 | 15.15 | 14.69 | 15.10 | 106,832 | +0.10(+0.67%) |
Nov 05, 2018 | 14.90 | 15.14 | 14.75 | 15.00 | 72,395 | -0.14(-0.92%) |
Nov 02, 2018 | 15.90 | 15.93 | 15.01 | 15.14 | 109,700 | -0.81(-5.08%) |
Nov 01, 2018 | 14.80 | 15.95 | 14.67 | 15.95 | 268,775 | +1.20(+8.14%) |
Oct 31, 2018 | 14.25 | 14.90 | 13.93 | 14.75 | 182,636 | +1.11(+8.14%) |
Oct 30, 2018 | 13.22 | 14.20 | 12.60 | 13.64 | 1,397,288 | +0.44(+3.33%) |
Oct 29, 2018 | 12.85 | 13.20 | 12.62 | 13.20 | 215,488 | +0.29(+2.25%) |
Oct 26, 2018 | 12.60 | 12.91 | 12.41 | 12.91 | 264,500 | +0.24(+1.89%) |
Oct 25, 2018 | 12.70 | 12.84 | 12.52 | 12.67 | 30,310 | +0.05(+0.40%) |
Oct 24, 2018 | 12.69 | 12.70 | 12.27 | 12.62 | 48,442 | -0.01(-0.08%) |
Oct 23, 2018 | 12.60 | 12.70 | 12.32 | 12.63 | 97,031 | -0.15(-1.17%) |
Oct 22, 2018 | 12.50 | 12.84 | 12.39 | 12.78 | 38,283 | +0.30(+2.40%) |
Oct 19, 2018 | 12.58 | 12.69 | 12.41 | 12.48 | 58,000 | -0.21(-1.65%) |
Oct 18, 2018 | 12.50 | 12.72 | 12.42 | 12.69 | 71,047 | +0.21(+1.68%) |
Oct 17, 2018 | 12.28 | 12.55 | 11.85 | 12.48 | 59,911 | +0.24(+1.96%) |
Oct 16, 2018 | 11.70 | 12.25 | 11.64 | 12.24 | 61,689 | +0.65(+5.61%) |
Oct 15, 2018 | 11.90 | 11.93 | 11.53 | 11.59 | 33,233 | -0.42(-3.50%) |
Oct 12, 2018 | 11.66 | 12.38 | 11.52 | 12.01 | 91,400 | +0.54(+4.71%) |
Oct 11, 2018 | 11.17 | 11.79 | 11.16 | 11.47 | 144,734 | +0.07(+0.61%) |
Oct 10, 2018 | 12.04 | 12.08 | 11.36 | 11.40 | 175,256 | -0.73(-6.02%) |
Oct 09, 2018 | 12.23 | 12.44 | 12.00 | 12.13 | 85,877 | -0.28(-2.26%) |
Oct 08, 2018 | 13.10 | 13.23 | 12.00 | 12.41 | 286,855 | -0.79(-5.98%) |
Oct 05, 2018 | 13.15 | 13.38 | 13.08 | 13.20 | 39,700 | +0.01(+0.08%) |
Oct 04, 2018 | 13.20 | 13.36 | 13.07 | 13.19 | 44,534 | -0.02(-0.15%) |
Oct 03, 2018 | 13.24 | 13.25 | 13.07 | 13.21 | 23,058 | +0.12(+0.92%) |
Oct 02, 2018 | 13.64 | 13.68 | 13.02 | 13.09 | 35,937 | -0.66(-4.80%) |
Oct 01, 2018 | 13.80 | 13.96 | 13.52 | 13.75 | 20,363 | -0.05(-0.36%) |
Sep 28, 2018 | 13.73 | 14.00 | 13.55 | 13.80 | 60,900 | +0.05(+0.36%) |
Sep 27, 2018 | 13.87 | 13.87 | 13.30 | 13.75 | 54,043 | +0.00(+0.00%) |
Sep 26, 2018 | 13.72 | 13.88 | 13.47 | 13.75 | 41,310 | +0.00(+0.00%) |
Sep 25, 2018 | 13.93 | 13.93 | 13.62 | 13.75 | 42,557 | +0.00(+0.00%) |
Sep 24, 2018 | 13.99 | 14.00 | 13.62 | 13.75 | 30,733 | -0.35(-2.48%) |
Sep 21, 2018 | 13.79 | 14.10 | 13.58 | 14.10 | 61,300 | +0.46(+3.37%) |
Sep 20, 2018 | 13.86 | 13.86 | 13.51 | 13.64 | 38,802 | -0.25(-1.80%) |
Sep 19, 2018 | 13.94 | 13.94 | 13.45 | 13.89 | 139,692 | -0.01(-0.07%) |
Sep 18, 2018 | 14.15 | 14.65 | 13.86 | 13.90 | 57,398 | -0.32(-2.25%) |
Sep 17, 2018 | 14.45 | 14.49 | 14.12 | 14.22 | 45,261 | -0.32(-2.20%) |
Sep 14, 2018 | 14.75 | 14.91 | 14.44 | 14.54 | 47,400 | -0.06(-0.41%) |
Sep 13, 2018 | 14.47 | 14.94 | 14.22 | 14.60 | 69,138 | -0.04(-0.27%) |
Sep 12, 2018 | 14.50 | 14.70 | 14.07 | 14.64 | 44,710 | +0.13(+0.90%) |
Sep 11, 2018 | 14.60 | 14.60 | 14.27 | 14.51 | 36,728 | -0.05(-0.34%) |
Sep 10, 2018 | 14.70 | 14.70 | 14.45 | 14.56 | 10,560 | +0.01(+0.07%) |
Sep 07, 2018 | 14.43 | 14.69 | 14.43 | 14.55 | 30,500 | -0.09(-0.61%) |
Sep 06, 2018 | 14.60 | 14.70 | 14.37 | 14.64 | 30,923 | +0.01(+0.07%) |
Sep 05, 2018 | 14.93 | 14.93 | 14.35 | 14.63 | 60,242 | -0.37(-2.47%) |