Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.04 | 14.20 | 14.03 | 14.18 | 8,591 | +0.01(+0.06%) |
Nov 29, 2018 | 14.15 | 14.29 | 14.15 | 14.17 | 26,474 | +0.14(+1.03%) |
Nov 28, 2018 | 14.06 | 14.06 | 13.82 | 14.03 | 31,884 | +0.06(+0.41%) |
Nov 27, 2018 | 13.90 | 13.98 | 13.90 | 13.97 | 7,163 | +0.04(+0.27%) |
Nov 26, 2018 | 13.91 | 14.11 | 13.90 | 13.93 | 18,510 | +0.05(+0.35%) |
Nov 23, 2018 | 13.89 | 13.89 | 13.88 | 13.88 | 1,145 | -0.41(-2.87%) |
Nov 21, 2018 | 14.29 | 14.29 | 14.29 | 0 | +0.31(+2.19%) | |
Nov 20, 2018 | 13.97 | 14.10 | 13.90 | 13.99 | 33,579 | -0.33(-2.32%) |
Nov 19, 2018 | 14.36 | 14.43 | 14.32 | 14.32 | 5,810 | +0.03(+0.18%) |
Nov 16, 2018 | 14.25 | 14.32 | 14.25 | 14.30 | 4,581 | +0.14(+0.99%) |
Nov 15, 2018 | 14.15 | 14.23 | 14.12 | 14.16 | 8,157 | +0.06(+0.40%) |
Nov 14, 2018 | 14.16 | 14.19 | 14.03 | 14.10 | 141,959 | +0.01(+0.05%) |
Nov 13, 2018 | 14.39 | 14.40 | 14.09 | 14.09 | 11,522 | -0.29(-1.99%) |
Nov 12, 2018 | 14.48 | 14.52 | 14.38 | 14.38 | 7,888 | -0.15(-1.02%) |
Nov 09, 2018 | 14.44 | 14.53 | 14.39 | 14.53 | 7,731 | -0.22(-1.50%) |
Nov 08, 2018 | 14.94 | 14.95 | 14.73 | 14.75 | 10,639 | -0.07(-0.49%) |
Nov 07, 2018 | 14.80 | 14.86 | 14.74 | 14.82 | 15,939 | +0.16(+1.06%) |
Nov 06, 2018 | 14.65 | 14.67 | 14.55 | 14.67 | 6,937 | +0.03(+0.24%) |
Nov 05, 2018 | 14.38 | 14.63 | 14.38 | 14.63 | 6,798 | +0.36(+2.49%) |
Nov 02, 2018 | 14.48 | 14.51 | 14.24 | 14.28 | 13,316 | -0.18(-1.25%) |
Nov 01, 2018 | 14.49 | 14.49 | 14.40 | 14.46 | 21,497 | +0.16(+1.13%) |
Oct 31, 2018 | 14.34 | 14.34 | 14.23 | 14.29 | 6,648 | +0.32(+2.28%) |
Oct 30, 2018 | 14.00 | 14.00 | 13.82 | 13.98 | 7,237 | +0.01(+0.05%) |
Oct 29, 2018 | 14.25 | 14.25 | 13.97 | 13.97 | 4,298 | -0.26(-1.82%) |
Oct 26, 2018 | 14.23 | 14.35 | 14.04 | 14.23 | 7,445 | -0.17(-1.21%) |
Oct 25, 2018 | 14.40 | 14.45 | 14.34 | 14.40 | 5,187 | +0.02(+0.14%) |
Oct 24, 2018 | 14.71 | 14.73 | 14.38 | 14.38 | 4,722 | -0.28(-1.90%) |
Oct 23, 2018 | 14.80 | 14.85 | 14.55 | 14.66 | 10,140 | -0.42(-2.81%) |
Oct 22, 2018 | 15.52 | 15.52 | 14.98 | 15.08 | 4,112 | -0.20(-1.30%) |
Oct 19, 2018 | 15.38 | 15.39 | 15.27 | 15.28 | 3,006 | +0.04(+0.27%) |
Oct 18, 2018 | 15.36 | 15.36 | 15.18 | 15.24 | 21,358 | +0.01(+0.05%) |
Oct 17, 2018 | 15.39 | 15.39 | 15.21 | 15.23 | 18,868 | -0.18(-1.14%) |
Oct 16, 2018 | 15.13 | 15.44 | 15.13 | 15.41 | 7,429 | +0.31(+2.09%) |
Oct 15, 2018 | 15.03 | 15.17 | 15.03 | 15.09 | 11,418 | +0.15(+0.98%) |
Oct 12, 2018 | 15.16 | 15.16 | 14.85 | 14.95 | 7,731 | -0.04(-0.28%) |
Oct 11, 2018 | 15.29 | 15.29 | 14.98 | 14.99 | 13,475 | -0.38(-2.45%) |
Oct 10, 2018 | 15.56 | 15.57 | 15.35 | 15.36 | 13,011 | -0.22(-1.44%) |
Oct 09, 2018 | 15.62 | 15.71 | 15.59 | 15.59 | 8,334 | +0.03(+0.18%) |
Oct 08, 2018 | 15.60 | 15.65 | 15.48 | 15.56 | 3,062 | -0.10(-0.62%) |
Oct 05, 2018 | 15.71 | 15.71 | 15.54 | 15.66 | 4,009 | -0.01(-0.03%) |
Oct 04, 2018 | 15.74 | 15.74 | 15.64 | 15.66 | 3,174 | -0.16(-1.03%) |
Oct 03, 2018 | 15.75 | 15.86 | 15.71 | 15.83 | 18,003 | +0.14(+0.86%) |
Oct 02, 2018 | 15.64 | 15.69 | 15.64 | 15.69 | 10,788 | +0.01(+0.06%) |
Oct 01, 2018 | 15.67 | 15.68 | 15.67 | 15.68 | 1,547 | +0.27(+1.78%) |
Sep 28, 2018 | 15.35 | 15.53 | 15.35 | 15.41 | 28,923 | -0.01(-0.09%) |
Sep 27, 2018 | 15.30 | 15.42 | 15.29 | 15.42 | 3,420 | +0.16(+1.03%) |
Sep 26, 2018 | 15.40 | 15.44 | 15.26 | 15.26 | 10,810 | -0.23(-1.47%) |
Sep 25, 2018 | 15.48 | 15.51 | 15.37 | 15.49 | 15,694 | +0.04(+0.23%) |
Sep 24, 2018 | 15.55 | 15.65 | 15.46 | 15.46 | 8,890 | -0.11(-0.68%) |
Sep 21, 2018 | 15.57 | 15.63 | 15.50 | 15.56 | 21,334 | -0.07(-0.46%) |
Sep 20, 2018 | 15.60 | 15.67 | 15.60 | 15.63 | 26,633 | -0.05(-0.34%) |
Sep 19, 2018 | 15.69 | 15.69 | 15.61 | 15.69 | 13,035 | +0.08(+0.52%) |
Sep 18, 2018 | 15.69 | 15.69 | 15.61 | 15.61 | 5,949 | +0.01(+0.06%) |
Sep 17, 2018 | 15.46 | 15.63 | 15.46 | 15.60 | 1,309 | +0.06(+0.36%) |
Sep 14, 2018 | 15.55 | 15.55 | 15.46 | 15.54 | 4,327 | -0.06(-0.35%) |
Sep 13, 2018 | 15.69 | 15.70 | 15.54 | 15.60 | 7,598 | +0.02(+0.12%) |
Sep 12, 2018 | 15.62 | 15.65 | 15.58 | 15.58 | 5,171 | -0.04(-0.26%) |
Sep 11, 2018 | 15.55 | 15.64 | 15.52 | 15.62 | 27,430 | +0.14(+0.90%) |
Sep 10, 2018 | 15.51 | 15.59 | 15.42 | 15.48 | 5,919 | +0.08(+0.50%) |
Sep 07, 2018 | 15.51 | 15.51 | 15.40 | 15.40 | 2,885 | -0.15(-0.98%) |
Sep 06, 2018 | 15.62 | 15.62 | 15.55 | 15.55 | 2,999 | -0.12(-0.75%) |
Sep 05, 2018 | 15.46 | 15.67 | 15.42 | 15.67 | 6,637 | +0.04(+0.27%) |