Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.88 | 14.97 | 14.84 | 14.95 | 742,614 | +0.05(+0.32%) |
Nov 29, 2018 | 14.99 | 15.03 | 14.85 | 14.91 | 613,606 | -0.11(-0.74%) |
Nov 28, 2018 | 14.80 | 15.02 | 14.79 | 15.02 | 814,180 | +0.18(+1.23%) |
Nov 27, 2018 | 14.97 | 15.01 | 14.78 | 14.83 | 653,667 | -0.13(-0.90%) |
Nov 26, 2018 | 15.11 | 15.17 | 14.92 | 14.97 | 557,197 | -0.06(-0.42%) |
Nov 23, 2018 | 15.09 | 15.22 | 15.02 | 15.03 | 267,623 | -0.11(-0.73%) |
Nov 21, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.32(+2.14%) | |
Nov 20, 2018 | 15.07 | 15.11 | 14.79 | 14.83 | 589,440 | -0.36(-2.35%) |
Nov 19, 2018 | 15.33 | 15.46 | 15.14 | 15.18 | 676,365 | -0.19(-1.24%) |
Nov 16, 2018 | 15.02 | 15.38 | 15.02 | 15.37 | 719,041 | +0.30(+2.00%) |
Nov 15, 2018 | 14.88 | 15.09 | 14.79 | 15.07 | 631,706 | +0.17(+1.17%) |
Nov 14, 2018 | 14.88 | 15.04 | 14.87 | 14.90 | 473,078 | +0.09(+0.64%) |
Nov 13, 2018 | 14.77 | 14.88 | 14.72 | 14.80 | 494,998 | +0.06(+0.43%) |
Nov 12, 2018 | 14.69 | 14.82 | 14.69 | 14.74 | 370,405 | +0.02(+0.11%) |
Nov 09, 2018 | 14.75 | 14.84 | 14.63 | 14.72 | 460,016 | -0.08(-0.53%) |
Nov 08, 2018 | 14.67 | 14.88 | 14.63 | 14.80 | 571,504 | +0.09(+0.64%) |
Nov 07, 2018 | 14.61 | 14.76 | 14.49 | 14.71 | 451,506 | +0.20(+1.36%) |
Nov 06, 2018 | 14.46 | 14.61 | 14.43 | 14.51 | 461,079 | +0.06(+0.38%) |
Nov 05, 2018 | 14.39 | 14.57 | 14.36 | 14.46 | 468,980 | +0.06(+0.44%) |
Nov 02, 2018 | 14.81 | 14.81 | 14.35 | 14.39 | 698,134 | -0.37(-2.51%) |
Nov 01, 2018 | 14.77 | 14.84 | 14.69 | 14.76 | 565,632 | +0.06(+0.38%) |
Oct 31, 2018 | 14.77 | 14.89 | 14.63 | 14.71 | 627,401 | -0.02(-0.16%) |
Oct 30, 2018 | 14.60 | 14.86 | 14.60 | 14.73 | 688,906 | +0.17(+1.19%) |
Oct 29, 2018 | 14.61 | 14.72 | 14.45 | 14.56 | 781,823 | +0.02(+0.11%) |
Oct 26, 2018 | 14.52 | 14.72 | 14.48 | 14.54 | 987,070 | -0.20(-1.34%) |
Oct 25, 2018 | 15.04 | 15.30 | 14.72 | 14.74 | 1,465,315 | -0.05(-0.32%) |
Oct 24, 2018 | 15.01 | 15.06 | 14.75 | 14.79 | 1,058,004 | -0.28(-1.83%) |
Oct 23, 2018 | 15.15 | 15.20 | 14.97 | 15.06 | 1,307,851 | -0.20(-1.29%) |
Oct 22, 2018 | 15.14 | 15.31 | 15.11 | 15.26 | 868,795 | +0.09(+0.57%) |
Oct 19, 2018 | 14.94 | 15.19 | 14.94 | 15.17 | 655,808 | +0.23(+1.53%) |
Oct 18, 2018 | 14.91 | 15.04 | 14.84 | 14.95 | 806,309 | -0.07(-0.47%) |
Oct 17, 2018 | 15.13 | 15.21 | 14.93 | 15.02 | 693,546 | -0.09(-0.63%) |
Oct 16, 2018 | 14.93 | 15.14 | 14.88 | 15.11 | 407,552 | +0.28(+1.92%) |
Oct 15, 2018 | 14.69 | 14.93 | 14.68 | 14.83 | 760,710 | +0.14(+0.97%) |
Oct 12, 2018 | 14.68 | 14.72 | 14.54 | 14.69 | 618,930 | +0.22(+1.52%) |
Oct 11, 2018 | 14.56 | 14.69 | 14.47 | 14.47 | 1,036,117 | -0.12(-0.81%) |
Oct 10, 2018 | 15.26 | 15.26 | 14.58 | 14.58 | 732,342 | -0.67(-4.37%) |
Oct 09, 2018 | 15.29 | 15.31 | 15.13 | 15.25 | 380,665 | -0.04(-0.26%) |
Oct 08, 2018 | 15.15 | 15.33 | 15.15 | 15.29 | 222,113 | +0.08(+0.52%) |
Oct 05, 2018 | 15.39 | 15.41 | 15.16 | 15.21 | 415,990 | -0.14(-0.92%) |
Oct 04, 2018 | 15.36 | 15.36 | 15.18 | 15.35 | 469,476 | -0.02(-0.10%) |
Oct 03, 2018 | 15.39 | 15.47 | 15.31 | 15.37 | 519,317 | +0.04(+0.26%) |
Oct 02, 2018 | 15.34 | 15.39 | 15.14 | 15.33 | 486,865 | -0.02(-0.10%) |
Oct 01, 2018 | 15.37 | 15.57 | 15.32 | 15.34 | 454,528 | +0.05(+0.31%) |
Sep 28, 2018 | 15.28 | 15.44 | 15.21 | 15.30 | 413,951 | +0.01(+0.05%) |
Sep 27, 2018 | 15.09 | 15.34 | 15.07 | 15.29 | 423,169 | +0.20(+1.30%) |
Sep 26, 2018 | 15.16 | 15.28 | 15.07 | 15.09 | 765,113 | -0.05(-0.36%) |
Sep 25, 2018 | 15.23 | 15.27 | 15.11 | 15.15 | 389,415 | -0.03(-0.21%) |
Sep 24, 2018 | 15.48 | 15.49 | 15.17 | 15.18 | 421,780 | -0.31(-2.03%) |
Sep 21, 2018 | 15.56 | 15.56 | 15.41 | 15.49 | 522,631 | +0.02(+0.15%) |
Sep 20, 2018 | 15.38 | 15.53 | 15.27 | 15.47 | 418,362 | +0.16(+1.08%) |
Sep 19, 2018 | 15.54 | 15.54 | 15.30 | 15.31 | 319,774 | -0.20(-1.32%) |
Sep 18, 2018 | 15.44 | 15.54 | 15.38 | 15.51 | 714,548 | +0.11(+0.71%) |
Sep 17, 2018 | 15.34 | 15.60 | 15.32 | 15.40 | 622,537 | +0.13(+0.87%) |
Sep 14, 2018 | 15.23 | 15.30 | 15.17 | 15.27 | 334,066 | +0.00(+0.00%) |
Sep 13, 2018 | 15.20 | 15.28 | 15.13 | 15.27 | 364,682 | +0.13(+0.87%) |
Sep 12, 2018 | 15.02 | 15.20 | 14.96 | 15.13 | 650,221 | +0.15(+0.99%) |
Sep 11, 2018 | 14.91 | 15.04 | 14.82 | 14.98 | 1,073,457 | +0.06(+0.42%) |
Sep 10, 2018 | 14.93 | 15.00 | 14.86 | 14.92 | 597,203 | +0.07(+0.47%) |
Sep 07, 2018 | 14.94 | 15.01 | 14.81 | 14.85 | 622,378 | -0.11(-0.73%) |
Sep 06, 2018 | 15.23 | 15.23 | 14.92 | 14.96 | 814,059 | -0.19(-1.24%) |
Sep 05, 2018 | 15.01 | 15.24 | 14.97 | 15.15 | 1,309,375 | +0.03(+0.21%) |