Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.42 | 13.54 | 13.37 | 13.48 | 277,285 | +0.13(+0.96%) |
Nov 29, 2018 | 13.32 | 13.43 | 13.28 | 13.35 | 104,021 | -0.18(-1.36%) |
Nov 28, 2018 | 13.35 | 13.57 | 13.35 | 13.54 | 89,136 | +0.28(+2.09%) |
Nov 27, 2018 | 13.25 | 13.28 | 13.15 | 13.26 | 78,142 | -0.08(-0.62%) |
Nov 26, 2018 | 13.30 | 13.36 | 13.29 | 13.34 | 246,848 | +0.03(+0.23%) |
Nov 23, 2018 | 13.32 | 13.37 | 13.23 | 13.31 | 521,054 | -0.37(-2.70%) |
Nov 21, 2018 | 13.68 | 13.68 | 13.68 | 0 | +0.25(+1.87%) | |
Nov 20, 2018 | 13.55 | 13.55 | 13.39 | 13.43 | 292,718 | -0.36(-2.60%) |
Nov 19, 2018 | 13.87 | 13.91 | 13.76 | 13.79 | 103,273 | -0.12(-0.85%) |
Nov 16, 2018 | 13.76 | 13.94 | 13.75 | 13.91 | 56,704 | +0.08(+0.56%) |
Nov 15, 2018 | 13.66 | 13.90 | 13.64 | 13.83 | 116,140 | +0.32(+2.39%) |
Nov 14, 2018 | 13.63 | 13.63 | 13.45 | 13.51 | 85,143 | -0.17(-1.27%) |
Nov 13, 2018 | 13.60 | 13.79 | 13.60 | 13.68 | 127,890 | +0.32(+2.42%) |
Nov 12, 2018 | 13.38 | 13.44 | 13.30 | 13.36 | 110,072 | +0.07(+0.54%) |
Nov 09, 2018 | 13.34 | 13.34 | 13.22 | 13.29 | 187,455 | -0.22(-1.63%) |
Nov 08, 2018 | 13.65 | 13.65 | 13.48 | 13.51 | 60,059 | -0.34(-2.45%) |
Nov 07, 2018 | 13.84 | 13.86 | 13.74 | 13.85 | 86,685 | +0.10(+0.76%) |
Nov 06, 2018 | 13.77 | 13.79 | 13.71 | 13.74 | 88,339 | -0.07(-0.49%) |
Nov 05, 2018 | 13.83 | 13.88 | 13.79 | 13.81 | 254,254 | -0.10(-0.70%) |
Nov 02, 2018 | 14.07 | 14.11 | 13.79 | 13.91 | 299,889 | -0.04(-0.29%) |
Nov 01, 2018 | 13.49 | 13.95 | 13.48 | 13.95 | 257,306 | +0.55(+4.14%) |
Oct 31, 2018 | 13.32 | 13.42 | 13.32 | 13.39 | 187,735 | +0.29(+2.23%) |
Oct 30, 2018 | 12.99 | 13.10 | 12.98 | 13.10 | 238,747 | +0.23(+1.75%) |
Oct 29, 2018 | 13.01 | 13.07 | 12.78 | 12.88 | 568,890 | -0.56(-4.16%) |
Oct 26, 2018 | 13.36 | 13.53 | 13.34 | 13.44 | 379,586 | -0.23(-1.69%) |
Oct 25, 2018 | 13.51 | 13.72 | 13.49 | 13.67 | 478,524 | +0.36(+2.70%) |
Oct 24, 2018 | 13.55 | 13.58 | 13.31 | 13.31 | 254,650 | -0.27(-2.00%) |
Oct 23, 2018 | 13.41 | 13.61 | 13.38 | 13.58 | 199,224 | -0.27(-1.96%) |
Oct 22, 2018 | 13.84 | 13.91 | 13.77 | 13.85 | 538,523 | +0.60(+4.49%) |
Oct 19, 2018 | 13.26 | 13.36 | 13.24 | 13.26 | 210,448 | +0.46(+3.57%) |
Oct 18, 2018 | 13.04 | 13.06 | 12.78 | 12.80 | 776,445 | -0.40(-2.99%) |
Oct 17, 2018 | 13.32 | 13.32 | 13.17 | 13.19 | 249,319 | -0.22(-1.61%) |
Oct 16, 2018 | 13.35 | 13.44 | 13.34 | 13.41 | 323,669 | +0.00(+0.00%) |
Oct 15, 2018 | 13.40 | 13.48 | 13.38 | 13.41 | 161,934 | -0.18(-1.32%) |
Oct 12, 2018 | 13.54 | 13.64 | 13.46 | 13.59 | 445,838 | +0.15(+1.11%) |
Oct 11, 2018 | 13.41 | 13.55 | 13.33 | 13.44 | 350,714 | -0.25(-1.80%) |
Oct 10, 2018 | 13.96 | 13.96 | 13.66 | 13.69 | 306,599 | -0.29(-2.09%) |
Oct 09, 2018 | 13.95 | 14.06 | 13.95 | 13.98 | 231,867 | -0.06(-0.40%) |
Oct 08, 2018 | 13.91 | 14.05 | 13.90 | 14.04 | 553,070 | -0.28(-1.94%) |
Oct 05, 2018 | 14.20 | 14.31 | 14.16 | 14.31 | 159,784 | +0.15(+1.05%) |
Oct 04, 2018 | 14.33 | 14.33 | 14.08 | 14.16 | 303,267 | -0.32(-2.23%) |
Oct 03, 2018 | 14.55 | 14.61 | 14.49 | 14.49 | 124,585 | -0.06(-0.39%) |
Oct 02, 2018 | 14.58 | 14.63 | 14.54 | 14.54 | 183,068 | -0.29(-1.94%) |
Oct 01, 2018 | 14.88 | 14.88 | 14.82 | 14.83 | 122,837 | -0.02(-0.10%) |
Sep 28, 2018 | 14.74 | 14.87 | 14.74 | 14.85 | 259,942 | +0.18(+1.26%) |
Sep 27, 2018 | 14.68 | 14.73 | 14.66 | 14.66 | 147,193 | -0.13(-0.90%) |
Sep 26, 2018 | 14.65 | 14.88 | 14.65 | 14.80 | 1,788,375 | +0.26(+1.80%) |
Sep 25, 2018 | 14.55 | 14.57 | 14.53 | 14.53 | 141,082 | -0.01(-0.04%) |
Sep 24, 2018 | 14.54 | 14.58 | 14.53 | 14.54 | 241,136 | -0.14(-0.94%) |
Sep 21, 2018 | 14.65 | 14.71 | 14.62 | 14.68 | 1,198,971 | +0.34(+2.36%) |
Sep 20, 2018 | 14.30 | 14.34 | 14.27 | 14.34 | 161,977 | +0.08(+0.54%) |
Sep 19, 2018 | 14.20 | 14.29 | 14.20 | 14.26 | 426,177 | +0.19(+1.35%) |
Sep 18, 2018 | 13.99 | 14.10 | 13.98 | 14.07 | 183,298 | +0.33(+2.43%) |
Sep 17, 2018 | 13.68 | 13.78 | 13.68 | 13.74 | 550,854 | +0.02(+0.11%) |
Sep 14, 2018 | 13.86 | 13.86 | 13.68 | 13.72 | 745,727 | -0.23(-1.62%) |
Sep 13, 2018 | 14.04 | 14.05 | 13.91 | 13.95 | 197,498 | +0.07(+0.52%) |
Sep 12, 2018 | 13.63 | 13.93 | 13.63 | 13.88 | 456,174 | +0.23(+1.65%) |
Sep 11, 2018 | 13.54 | 13.66 | 13.52 | 13.65 | 482,813 | -0.16(-1.15%) |
Sep 10, 2018 | 13.83 | 13.86 | 13.80 | 13.81 | 610,723 | -0.06(-0.44%) |
Sep 07, 2018 | 13.89 | 13.99 | 13.83 | 13.87 | 242,405 | -0.12(-0.88%) |
Sep 06, 2018 | 14.04 | 14.08 | 13.95 | 13.99 | 248,687 | -0.09(-0.62%) |
Sep 05, 2018 | 14.07 | 14.11 | 14.03 | 14.08 | 250,745 | -0.17(-1.19%) |