Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.35 | 15.64 | 15.17 | 15.47 | 698,655 | -0.01(-0.05%) |
Nov 29, 2018 | 15.05 | 15.58 | 15.05 | 15.48 | 553,655 | +0.23(+1.52%) |
Nov 28, 2018 | 14.93 | 15.51 | 14.79 | 15.25 | 546,778 | +0.62(+4.23%) |
Nov 27, 2018 | 14.56 | 14.81 | 14.51 | 14.63 | 367,870 | +0.02(+0.15%) |
Nov 26, 2018 | 14.56 | 14.72 | 14.23 | 14.60 | 524,446 | +0.57(+4.03%) |
Nov 23, 2018 | 14.49 | 14.69 | 13.97 | 14.04 | 415,757 | -0.89(-5.94%) |
Nov 21, 2018 | 14.93 | 14.93 | 14.93 | 0 | +0.67(+4.71%) | |
Nov 20, 2018 | 14.78 | 14.78 | 14.25 | 14.25 | 746,130 | -0.74(-4.92%) |
Nov 19, 2018 | 15.37 | 15.45 | 14.91 | 14.99 | 547,222 | -0.48(-3.13%) |
Nov 16, 2018 | 14.91 | 15.51 | 14.84 | 15.48 | 730,192 | +0.54(+3.59%) |
Nov 15, 2018 | 14.61 | 15.01 | 14.52 | 14.94 | 507,544 | +0.15(+1.01%) |
Nov 14, 2018 | 14.73 | 14.83 | 14.43 | 14.79 | 941,027 | +0.07(+0.46%) |
Nov 13, 2018 | 15.58 | 15.72 | 14.70 | 14.72 | 615,843 | -0.87(-5.59%) |
Nov 12, 2018 | 15.98 | 16.19 | 15.58 | 15.60 | 738,347 | -0.38(-2.38%) |
Nov 09, 2018 | 16.28 | 16.28 | 15.74 | 15.98 | 740,123 | -0.30(-1.83%) |
Nov 08, 2018 | 16.65 | 16.65 | 16.22 | 16.27 | 367,854 | -0.36(-2.15%) |
Nov 07, 2018 | 16.69 | 16.84 | 16.24 | 16.63 | 653,688 | +0.19(+1.13%) |
Nov 06, 2018 | 16.71 | 16.77 | 16.25 | 16.45 | 686,119 | -0.27(-1.64%) |
Nov 05, 2018 | 16.61 | 16.76 | 16.25 | 16.72 | 1,001,370 | +0.21(+1.26%) |
Nov 02, 2018 | 16.82 | 16.85 | 16.34 | 16.51 | 1,443,448 | +0.01(+0.09%) |
Nov 01, 2018 | 16.17 | 17.13 | 15.60 | 16.50 | 2,697,899 | +1.35(+8.94%) |
Oct 31, 2018 | 15.31 | 15.48 | 15.12 | 15.14 | 891,552 | -0.01(-0.05%) |
Oct 30, 2018 | 14.83 | 15.20 | 14.83 | 15.15 | 614,279 | +0.22(+1.49%) |
Oct 29, 2018 | 15.25 | 15.39 | 14.63 | 14.93 | 823,752 | -0.17(-1.13%) |
Oct 26, 2018 | 15.13 | 15.35 | 14.83 | 15.10 | 622,828 | -0.20(-1.31%) |
Oct 25, 2018 | 15.32 | 15.48 | 15.12 | 15.30 | 609,211 | +0.15(+0.98%) |
Oct 24, 2018 | 15.62 | 15.85 | 15.15 | 15.15 | 572,165 | -0.32(-2.06%) |
Oct 23, 2018 | 15.32 | 15.60 | 15.17 | 15.47 | 567,130 | -0.15(-0.95%) |
Oct 22, 2018 | 15.61 | 15.74 | 15.48 | 15.62 | 427,236 | +0.03(+0.19%) |
Oct 19, 2018 | 15.80 | 16.02 | 15.55 | 15.59 | 600,806 | -0.19(-1.17%) |
Oct 18, 2018 | 15.71 | 16.16 | 15.62 | 15.77 | 696,288 | -0.04(-0.23%) |
Oct 17, 2018 | 15.74 | 15.93 | 15.48 | 15.81 | 1,039,004 | -0.04(-0.23%) |
Oct 16, 2018 | 15.31 | 16.02 | 15.19 | 15.85 | 1,782,270 | +0.64(+4.19%) |
Oct 15, 2018 | 14.93 | 15.33 | 14.81 | 15.21 | 1,119,591 | +0.36(+2.44%) |
Oct 12, 2018 | 14.72 | 15.17 | 14.61 | 14.85 | 729,425 | -0.21(-1.38%) |
Oct 11, 2018 | 15.03 | 15.27 | 14.46 | 15.06 | 819,593 | +0.60(+4.15%) |
Oct 10, 2018 | 14.82 | 14.85 | 14.45 | 14.46 | 536,283 | -0.36(-2.40%) |
Oct 09, 2018 | 14.83 | 15.06 | 14.80 | 14.81 | 425,341 | -0.04(-0.25%) |
Oct 08, 2018 | 14.71 | 14.86 | 14.64 | 14.85 | 257,287 | +0.04(+0.30%) |
Oct 05, 2018 | 14.83 | 14.86 | 14.66 | 14.80 | 369,643 | +0.01(+0.05%) |
Oct 04, 2018 | 15.07 | 15.18 | 14.72 | 14.80 | 493,209 | -0.33(-2.15%) |
Oct 03, 2018 | 14.86 | 15.19 | 14.69 | 15.12 | 768,543 | +0.27(+1.79%) |
Oct 02, 2018 | 14.80 | 14.97 | 14.62 | 14.86 | 868,212 | +0.11(+0.75%) |
Oct 01, 2018 | 14.71 | 14.93 | 14.66 | 14.74 | 614,075 | +0.13(+0.86%) |
Sep 28, 2018 | 14.62 | 15.17 | 14.51 | 14.62 | 772,658 | +0.00(+0.00%) |
Sep 27, 2018 | 14.43 | 14.66 | 14.40 | 14.62 | 178,482 | +0.22(+1.54%) |
Sep 26, 2018 | 14.43 | 14.69 | 14.32 | 14.40 | 280,068 | -0.11(-0.77%) |
Sep 25, 2018 | 14.84 | 14.97 | 14.40 | 14.51 | 314,751 | -0.30(-2.00%) |
Sep 24, 2018 | 14.88 | 15.09 | 14.66 | 14.80 | 359,434 | -0.04(-0.25%) |
Sep 21, 2018 | 14.73 | 15.01 | 14.66 | 14.84 | 497,722 | +0.15(+1.01%) |
Sep 20, 2018 | 14.62 | 14.69 | 14.46 | 14.69 | 405,318 | +0.15(+1.02%) |
Sep 19, 2018 | 14.25 | 14.69 | 14.21 | 14.54 | 349,300 | +0.33(+2.34%) |
Sep 18, 2018 | 14.40 | 14.80 | 14.17 | 14.21 | 660,966 | -0.11(-0.78%) |
Sep 17, 2018 | 14.06 | 14.51 | 14.06 | 14.32 | 399,025 | +0.26(+1.84%) |
Sep 14, 2018 | 13.99 | 14.14 | 13.80 | 14.06 | 310,603 | +0.11(+0.80%) |
Sep 13, 2018 | 13.84 | 14.06 | 13.84 | 13.95 | 304,179 | +0.07(+0.53%) |
Sep 12, 2018 | 13.69 | 13.93 | 13.66 | 13.88 | 370,061 | +0.26(+1.90%) |
Sep 11, 2018 | 13.32 | 13.80 | 13.32 | 13.62 | 339,224 | +0.15(+1.10%) |
Sep 10, 2018 | 13.51 | 13.77 | 13.40 | 13.47 | 427,823 | +0.04(+0.28%) |
Sep 07, 2018 | 12.80 | 13.51 | 12.69 | 13.43 | 718,617 | +0.56(+4.31%) |
Sep 06, 2018 | 12.95 | 13.10 | 12.77 | 12.88 | 479,507 | +0.11(+0.87%) |
Sep 05, 2018 | 12.58 | 13.03 | 12.51 | 12.77 | 635,002 | +0.37(+2.99%) |