Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.33 | 15.78 | 14.92 | 15.27 | 30,500 | -0.06(-0.39%) |
Nov 29, 2018 | 15.62 | 15.62 | 15.26 | 15.33 | 26,233 | -0.28(-1.79%) |
Nov 28, 2018 | 15.26 | 15.69 | 15.15 | 15.61 | 49,343 | +0.36(+2.36%) |
Nov 27, 2018 | 15.13 | 15.27 | 15.13 | 15.25 | 23,323 | +0.00(+0.00%) |
Nov 26, 2018 | 15.30 | 15.30 | 14.96 | 15.25 | 196,499 | -0.03(-0.20%) |
Nov 23, 2018 | 15.16 | 15.28 | 15.13 | 15.28 | 7,300 | +0.02(+0.13%) |
Nov 21, 2018 | 15.26 | 15.26 | 15.26 | 0 | +0.03(+0.20%) | |
Nov 20, 2018 | 15.10 | 15.25 | 15.05 | 15.23 | 69,326 | +0.10(+0.66%) |
Nov 19, 2018 | 15.10 | 15.36 | 15.02 | 15.13 | 30,305 | +0.05(+0.33%) |
Nov 16, 2018 | 15.14 | 15.26 | 14.91 | 15.08 | 46,500 | -0.16(-1.05%) |
Nov 15, 2018 | 15.18 | 15.43 | 15.01 | 15.24 | 23,391 | +0.06(+0.40%) |
Nov 14, 2018 | 15.27 | 15.34 | 15.04 | 15.18 | 31,281 | +0.02(+0.13%) |
Nov 13, 2018 | 15.15 | 15.30 | 15.07 | 15.16 | 36,920 | +0.09(+0.60%) |
Nov 12, 2018 | 15.06 | 15.26 | 14.93 | 15.07 | 104,839 | +0.07(+0.47%) |
Nov 09, 2018 | 15.31 | 15.68 | 14.92 | 15.00 | 50,900 | -0.33(-2.15%) |
Nov 08, 2018 | 15.19 | 15.63 | 15.06 | 15.33 | 66,043 | +0.13(+0.86%) |
Nov 07, 2018 | 15.50 | 15.60 | 14.82 | 15.20 | 125,191 | -0.09(-0.59%) |
Nov 06, 2018 | 14.26 | 15.95 | 14.09 | 15.29 | 820,538 | +0.94(+6.55%) |
Nov 05, 2018 | 14.40 | 14.52 | 14.20 | 14.35 | 23,940 | +0.00(+0.00%) |
Nov 02, 2018 | 14.48 | 14.59 | 14.28 | 14.35 | 21,600 | -0.12(-0.83%) |
Nov 01, 2018 | 14.50 | 14.69 | 14.38 | 14.47 | 25,525 | -0.05(-0.34%) |
Oct 31, 2018 | 14.48 | 14.66 | 14.26 | 14.52 | 50,089 | +0.04(+0.28%) |
Oct 30, 2018 | 14.27 | 14.52 | 14.26 | 14.48 | 35,969 | +0.24(+1.69%) |
Oct 29, 2018 | 14.40 | 14.53 | 14.04 | 14.24 | 40,299 | -0.01(-0.07%) |
Oct 26, 2018 | 14.20 | 14.34 | 13.91 | 14.25 | 52,400 | -0.10(-0.70%) |
Oct 25, 2018 | 14.45 | 14.49 | 14.25 | 14.35 | 41,173 | -0.04(-0.28%) |
Oct 24, 2018 | 14.91 | 14.99 | 14.37 | 14.39 | 30,065 | -0.51(-3.42%) |
Oct 23, 2018 | 14.89 | 14.98 | 14.67 | 14.90 | 23,006 | -0.06(-0.40%) |
Oct 22, 2018 | 14.97 | 15.02 | 14.81 | 14.96 | 44,105 | +0.03(+0.20%) |
Oct 19, 2018 | 14.92 | 15.05 | 14.77 | 14.93 | 49,100 | -0.04(-0.27%) |
Oct 18, 2018 | 14.92 | 15.00 | 14.83 | 14.97 | 38,821 | +0.07(+0.47%) |
Oct 17, 2018 | 15.05 | 15.05 | 14.77 | 14.90 | 30,599 | -0.08(-0.53%) |
Oct 16, 2018 | 14.74 | 15.00 | 14.68 | 14.98 | 42,293 | +0.32(+2.18%) |
Oct 15, 2018 | 14.98 | 15.07 | 14.55 | 14.66 | 84,898 | -0.27(-1.81%) |
Oct 12, 2018 | 15.04 | 15.18 | 14.90 | 14.93 | 71,200 | +0.04(+0.27%) |
Oct 11, 2018 | 15.15 | 15.25 | 14.88 | 14.89 | 46,610 | -0.22(-1.46%) |
Oct 10, 2018 | 15.36 | 15.52 | 15.11 | 15.11 | 84,268 | -0.21(-1.37%) |
Oct 09, 2018 | 15.37 | 15.37 | 15.23 | 15.32 | 93,312 | -0.03(-0.20%) |
Oct 08, 2018 | 15.40 | 15.40 | 15.27 | 15.35 | 38,486 | +0.02(+0.13%) |
Oct 05, 2018 | 15.46 | 15.62 | 15.30 | 15.33 | 71,100 | -0.14(-0.90%) |
Oct 04, 2018 | 15.47 | 15.79 | 15.43 | 15.47 | 33,003 | -0.14(-0.90%) |
Oct 03, 2018 | 15.61 | 15.85 | 15.46 | 15.61 | 80,763 | +0.05(+0.32%) |
Oct 02, 2018 | 15.84 | 15.84 | 15.50 | 15.56 | 29,870 | -0.27(-1.71%) |
Oct 01, 2018 | 15.85 | 16.03 | 15.58 | 15.83 | 40,373 | +0.03(+0.19%) |
Sep 28, 2018 | 15.49 | 15.86 | 15.45 | 15.80 | 20,800 | +0.29(+1.87%) |
Sep 27, 2018 | 15.47 | 15.64 | 15.36 | 15.51 | 21,880 | +0.05(+0.32%) |
Sep 26, 2018 | 15.54 | 15.57 | 15.41 | 15.46 | 33,532 | -0.06(-0.39%) |
Sep 25, 2018 | 15.46 | 15.58 | 15.41 | 15.52 | 18,773 | +0.04(+0.26%) |
Sep 24, 2018 | 15.59 | 15.59 | 15.38 | 15.48 | 32,535 | -0.09(-0.58%) |
Sep 21, 2018 | 15.66 | 15.89 | 15.51 | 15.57 | 96,600 | -0.14(-0.89%) |
Sep 20, 2018 | 15.78 | 15.82 | 15.67 | 15.71 | 32,676 | -0.03(-0.19%) |
Sep 19, 2018 | 15.90 | 15.90 | 15.70 | 15.74 | 35,329 | -0.11(-0.69%) |
Sep 18, 2018 | 15.96 | 15.96 | 15.81 | 15.85 | 15,343 | -0.10(-0.63%) |
Sep 17, 2018 | 15.90 | 16.00 | 15.84 | 15.95 | 25,646 | +0.10(+0.63%) |
Sep 14, 2018 | 15.81 | 15.95 | 15.81 | 15.85 | 40,400 | -0.04(-0.25%) |
Sep 13, 2018 | 15.96 | 16.10 | 15.86 | 15.89 | 34,414 | +0.00(+0.00%) |
Sep 12, 2018 | 15.85 | 15.93 | 15.85 | 15.89 | 18,327 | +0.02(+0.13%) |
Sep 11, 2018 | 15.75 | 15.98 | 15.75 | 15.87 | 18,711 | +0.03(+0.19%) |
Sep 10, 2018 | 16.04 | 16.04 | 15.83 | 15.84 | 11,469 | -0.14(-0.88%) |
Sep 07, 2018 | 15.95 | 16.04 | 15.87 | 15.98 | 23,800 | +0.01(+0.06%) |
Sep 06, 2018 | 15.99 | 16.05 | 15.80 | 15.97 | 31,591 | -0.03(-0.19%) |
Sep 05, 2018 | 16.12 | 16.12 | 15.84 | 16.00 | 20,032 | -0.09(-0.56%) |