Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.81 | 14.89 | 14.79 | 14.89 | 187,192 | +0.14(+0.93%) |
Nov 29, 2018 | 14.73 | 14.78 | 14.69 | 14.76 | 146,582 | +0.05(+0.31%) |
Nov 28, 2018 | 14.55 | 14.76 | 14.55 | 14.71 | 220,519 | +0.18(+1.26%) |
Nov 27, 2018 | 14.45 | 14.53 | 14.38 | 14.53 | 109,464 | +0.07(+0.45%) |
Nov 26, 2018 | 14.33 | 14.47 | 14.33 | 14.46 | 135,846 | +0.16(+1.09%) |
Nov 23, 2018 | 14.33 | 14.33 | 14.26 | 14.31 | 76,411 | -0.07(-0.45%) |
Nov 21, 2018 | 14.37 | 14.37 | 14.37 | 0 | -0.04(-0.25%) | |
Nov 20, 2018 | 14.37 | 14.56 | 14.24 | 14.41 | 336,114 | -0.10(-0.71%) |
Nov 19, 2018 | 14.60 | 14.69 | 14.47 | 14.51 | 198,488 | -0.13(-0.88%) |
Nov 16, 2018 | 14.64 | 14.74 | 14.60 | 14.64 | 167,570 | -0.03(-0.22%) |
Nov 15, 2018 | 14.59 | 14.73 | 14.54 | 14.67 | 137,856 | -0.02(-0.13%) |
Nov 14, 2018 | 15.02 | 15.02 | 14.62 | 14.69 | 180,772 | -0.30(-2.03%) |
Nov 13, 2018 | 15.05 | 15.09 | 14.92 | 15.00 | 163,122 | -0.02(-0.13%) |
Nov 12, 2018 | 15.09 | 15.09 | 14.92 | 15.02 | 136,574 | -0.06(-0.39%) |
Nov 09, 2018 | 15.09 | 15.09 | 14.96 | 15.07 | 132,666 | -0.05(-0.34%) |
Nov 08, 2018 | 15.03 | 15.13 | 14.98 | 15.13 | 177,540 | +0.12(+0.78%) |
Nov 07, 2018 | 14.83 | 15.03 | 14.81 | 15.01 | 174,573 | +0.24(+1.62%) |
Nov 06, 2018 | 14.57 | 14.77 | 14.56 | 14.77 | 108,161 | +0.21(+1.42%) |
Nov 05, 2018 | 14.51 | 14.65 | 14.48 | 14.56 | 130,042 | +0.05(+0.36%) |
Nov 02, 2018 | 14.59 | 14.65 | 14.43 | 14.51 | 146,566 | -0.09(-0.62%) |
Nov 01, 2018 | 14.40 | 14.61 | 14.38 | 14.60 | 170,140 | +0.25(+1.71%) |
Oct 31, 2018 | 14.37 | 14.49 | 14.32 | 14.35 | 238,287 | +0.14(+0.96%) |
Oct 30, 2018 | 14.19 | 14.27 | 14.06 | 14.22 | 194,513 | +0.05(+0.37%) |
Oct 29, 2018 | 14.35 | 14.45 | 14.04 | 14.17 | 192,176 | +0.00(+0.00%) |
Oct 26, 2018 | 14.23 | 14.32 | 13.99 | 14.17 | 336,840 | -0.31(-2.15%) |
Oct 25, 2018 | 14.51 | 14.57 | 14.45 | 14.48 | 143,680 | +0.02(+0.13%) |
Oct 24, 2018 | 14.75 | 14.80 | 14.44 | 14.46 | 302,623 | -0.31(-2.10%) |
Oct 23, 2018 | 14.85 | 14.91 | 14.51 | 14.77 | 295,522 | -0.28(-1.87%) |
Oct 22, 2018 | 15.28 | 15.28 | 15.02 | 15.05 | 175,749 | -0.14(-0.93%) |
Oct 19, 2018 | 15.15 | 15.22 | 15.09 | 15.19 | 103,967 | +0.05(+0.34%) |
Oct 18, 2018 | 15.25 | 15.34 | 15.06 | 15.14 | 127,229 | -0.15(-0.97%) |
Oct 17, 2018 | 15.29 | 15.33 | 15.11 | 15.29 | 115,566 | +0.06(+0.37%) |
Oct 16, 2018 | 15.05 | 15.24 | 14.97 | 15.23 | 135,412 | +0.27(+1.82%) |
Oct 15, 2018 | 14.88 | 14.99 | 14.81 | 14.96 | 179,769 | +0.08(+0.56%) |
Oct 12, 2018 | 14.96 | 15.13 | 14.68 | 14.88 | 237,927 | +0.03(+0.22%) |
Oct 11, 2018 | 14.81 | 14.97 | 14.56 | 14.84 | 480,195 | -0.02(-0.13%) |
Oct 10, 2018 | 15.50 | 15.50 | 14.70 | 14.86 | 687,620 | -0.59(-3.79%) |
Oct 09, 2018 | 15.33 | 15.46 | 15.27 | 15.45 | 202,626 | +0.03(+0.21%) |
Oct 08, 2018 | 15.38 | 15.44 | 15.15 | 15.42 | 146,685 | -0.04(-0.25%) |
Oct 05, 2018 | 15.67 | 15.69 | 15.41 | 15.46 | 182,758 | -0.20(-1.27%) |
Oct 04, 2018 | 15.95 | 15.95 | 15.64 | 15.66 | 226,085 | -0.32(-1.97%) |
Oct 03, 2018 | 15.95 | 16.03 | 15.90 | 15.97 | 172,782 | +0.04(+0.28%) |
Oct 02, 2018 | 15.92 | 15.93 | 15.83 | 15.93 | 99,994 | +0.05(+0.32%) |
Oct 01, 2018 | 15.89 | 16.00 | 15.84 | 15.87 | 224,231 | +0.10(+0.61%) |
Sep 28, 2018 | 15.79 | 15.85 | 15.70 | 15.78 | 133,494 | -0.02(-0.12%) |
Sep 27, 2018 | 15.74 | 15.80 | 15.71 | 15.80 | 100,420 | +0.06(+0.37%) |
Sep 26, 2018 | 15.73 | 15.81 | 15.71 | 15.74 | 131,377 | +0.01(+0.08%) |
Sep 25, 2018 | 15.69 | 15.76 | 15.67 | 15.73 | 99,935 | +0.00(+0.00%) |
Sep 24, 2018 | 15.73 | 15.79 | 15.70 | 15.73 | 111,193 | +0.00(+0.00%) |
Sep 21, 2018 | 15.77 | 15.80 | 15.73 | 15.73 | 118,886 | -0.04(-0.24%) |
Sep 20, 2018 | 15.85 | 15.85 | 15.74 | 15.77 | 101,315 | +0.04(+0.23%) |
Sep 19, 2018 | 15.67 | 15.74 | 15.63 | 15.73 | 106,795 | +0.10(+0.65%) |
Sep 18, 2018 | 15.63 | 15.68 | 15.61 | 15.63 | 138,391 | -0.03(-0.16%) |
Sep 17, 2018 | 15.59 | 15.65 | 15.59 | 15.65 | 88,816 | +0.06(+0.41%) |
Sep 14, 2018 | 15.70 | 15.72 | 15.59 | 15.59 | 89,732 | -0.08(-0.53%) |
Sep 13, 2018 | 15.70 | 15.74 | 15.67 | 15.67 | 112,503 | +0.09(+0.57%) |
Sep 12, 2018 | 15.68 | 15.70 | 15.58 | 15.58 | 140,417 | -0.09(-0.57%) |
Sep 11, 2018 | 15.45 | 15.69 | 15.45 | 15.67 | 133,981 | +0.16(+1.03%) |
Sep 10, 2018 | 15.45 | 15.56 | 15.45 | 15.51 | 72,855 | +0.06(+0.41%) |
Sep 07, 2018 | 15.50 | 15.53 | 15.44 | 15.45 | 123,499 | -0.08(-0.54%) |
Sep 06, 2018 | 15.58 | 15.59 | 15.50 | 15.53 | 105,491 | +0.01(+0.04%) |
Sep 05, 2018 | 15.61 | 15.61 | 15.53 | 15.53 | 108,618 | -0.08(-0.53%) |