Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.78 | 14.85 | 14.75 | 14.82 | 1,713,605 | -0.14(-0.97%) |
Nov 29, 2018 | 14.95 | 15.02 | 14.92 | 14.96 | 2,553,554 | -0.16(-1.06%) |
Nov 28, 2018 | 14.92 | 15.13 | 14.84 | 15.12 | 1,072,528 | +0.19(+1.29%) |
Nov 27, 2018 | 14.88 | 14.94 | 14.85 | 14.93 | 890,163 | -0.08(-0.54%) |
Nov 26, 2018 | 14.97 | 15.04 | 14.95 | 15.01 | 954,265 | +0.42(+2.87%) |
Nov 23, 2018 | 14.63 | 14.67 | 14.59 | 14.59 | 450,791 | -0.13(-0.87%) |
Nov 21, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.23(+1.61%) | |
Nov 20, 2018 | 14.62 | 14.63 | 14.47 | 14.49 | 1,811,054 | -0.43(-2.86%) |
Nov 19, 2018 | 14.99 | 15.03 | 14.86 | 14.91 | 622,144 | -0.05(-0.32%) |
Nov 16, 2018 | 14.90 | 14.98 | 14.86 | 14.96 | 702,931 | -0.06(-0.37%) |
Nov 15, 2018 | 14.80 | 15.04 | 14.76 | 15.02 | 984,448 | -0.09(-0.59%) |
Nov 14, 2018 | 15.22 | 15.24 | 15.00 | 15.11 | 2,539,967 | -0.03(-0.21%) |
Nov 13, 2018 | 15.04 | 15.23 | 15.04 | 15.14 | 867,456 | +0.26(+1.73%) |
Nov 12, 2018 | 15.05 | 15.06 | 14.88 | 14.88 | 717,313 | -0.36(-2.37%) |
Nov 09, 2018 | 15.22 | 15.27 | 15.15 | 15.24 | 860,658 | -0.04(-0.26%) |
Nov 08, 2018 | 15.41 | 15.48 | 15.26 | 15.28 | 986,825 | -0.14(-0.89%) |
Nov 07, 2018 | 15.39 | 15.43 | 15.33 | 15.42 | 1,833,679 | +0.19(+1.27%) |
Nov 06, 2018 | 15.11 | 15.23 | 15.11 | 15.23 | 432,083 | +0.06(+0.40%) |
Nov 05, 2018 | 15.23 | 15.27 | 15.13 | 15.17 | 1,120,191 | -0.12(-0.76%) |
Nov 02, 2018 | 15.32 | 15.38 | 15.18 | 15.28 | 1,154,967 | +0.12(+0.80%) |
Nov 01, 2018 | 15.06 | 15.16 | 15.05 | 15.16 | 4,093,394 | +0.31(+2.11%) |
Oct 31, 2018 | 14.82 | 14.98 | 14.82 | 14.85 | 1,116,993 | +0.09(+0.60%) |
Oct 30, 2018 | 14.70 | 14.78 | 14.65 | 14.76 | 1,935,953 | +0.11(+0.77%) |
Oct 29, 2018 | 14.83 | 14.87 | 14.54 | 14.65 | 1,186,872 | +0.11(+0.77%) |
Oct 26, 2018 | 14.43 | 14.62 | 14.33 | 14.53 | 1,448,902 | -0.10(-0.71%) |
Oct 25, 2018 | 14.61 | 14.70 | 14.56 | 14.64 | 2,526,908 | +0.22(+1.51%) |
Oct 24, 2018 | 14.74 | 14.77 | 14.42 | 14.42 | 2,198,242 | -0.47(-3.18%) |
Oct 23, 2018 | 14.81 | 14.96 | 14.74 | 14.90 | 1,453,815 | -0.10(-0.70%) |
Oct 22, 2018 | 15.08 | 15.15 | 14.99 | 15.00 | 1,173,697 | -0.14(-0.90%) |
Oct 19, 2018 | 15.03 | 15.21 | 15.02 | 15.14 | 1,867,849 | +0.14(+0.91%) |
Oct 18, 2018 | 15.28 | 15.31 | 14.97 | 15.00 | 2,850,324 | -0.38(-2.46%) |
Oct 17, 2018 | 15.41 | 15.48 | 15.33 | 15.38 | 1,340,700 | -0.14(-0.93%) |
Oct 16, 2018 | 15.46 | 15.53 | 15.43 | 15.52 | 1,306,043 | +0.17(+1.10%) |
Oct 15, 2018 | 15.37 | 15.43 | 15.33 | 15.35 | 1,087,282 | -0.05(-0.31%) |
Oct 12, 2018 | 15.53 | 15.55 | 15.26 | 15.40 | 1,767,466 | +0.05(+0.31%) |
Oct 11, 2018 | 15.61 | 15.63 | 15.31 | 15.35 | 2,424,528 | -0.31(-1.95%) |
Oct 10, 2018 | 15.95 | 15.95 | 15.63 | 15.66 | 1,264,081 | -0.15(-0.97%) |
Oct 09, 2018 | 15.73 | 15.86 | 15.69 | 15.81 | 1,991,542 | -0.02(-0.10%) |
Oct 08, 2018 | 15.72 | 15.85 | 15.71 | 15.83 | 965,311 | -0.17(-1.06%) |
Oct 05, 2018 | 16.09 | 16.09 | 15.94 | 16.00 | 1,423,899 | -0.12(-0.75%) |
Oct 04, 2018 | 16.22 | 16.26 | 16.07 | 16.12 | 1,871,702 | +0.02(+0.10%) |
Oct 03, 2018 | 16.15 | 16.16 | 16.06 | 16.10 | 2,726,969 | +0.08(+0.50%) |
Oct 02, 2018 | 16.09 | 16.09 | 15.97 | 16.02 | 6,218,739 | -0.17(-1.04%) |
Oct 01, 2018 | 16.32 | 16.34 | 16.17 | 16.19 | 1,770,734 | -0.11(-0.69%) |
Sep 28, 2018 | 16.29 | 16.41 | 16.25 | 16.30 | 682,531 | -0.43(-2.59%) |
Sep 27, 2018 | 16.77 | 16.87 | 16.73 | 16.74 | 1,121,090 | -0.10(-0.62%) |
Sep 26, 2018 | 16.87 | 16.96 | 16.84 | 16.84 | 879,095 | -0.07(-0.43%) |
Sep 25, 2018 | 16.96 | 16.99 | 16.88 | 16.91 | 1,396,508 | +0.12(+0.72%) |
Sep 24, 2018 | 16.98 | 16.98 | 16.79 | 16.79 | 979,986 | -0.08(-0.48%) |
Sep 21, 2018 | 16.91 | 16.91 | 16.85 | 16.87 | 1,118,893 | -0.05(-0.28%) |
Sep 20, 2018 | 16.88 | 16.93 | 16.83 | 16.92 | 2,235,356 | +0.37(+2.23%) |
Sep 19, 2018 | 16.42 | 16.55 | 16.42 | 16.55 | 1,177,024 | +0.22(+1.33%) |
Sep 18, 2018 | 16.30 | 16.35 | 16.29 | 16.34 | 626,801 | +0.06(+0.35%) |
Sep 17, 2018 | 16.30 | 16.34 | 16.26 | 16.28 | 1,404,942 | +0.10(+0.65%) |
Sep 14, 2018 | 16.14 | 16.22 | 16.12 | 16.17 | 956,066 | -0.02(-0.10%) |
Sep 13, 2018 | 16.20 | 16.26 | 16.14 | 16.19 | 678,620 | +0.21(+1.31%) |
Sep 12, 2018 | 15.92 | 16.04 | 15.90 | 15.98 | 713,354 | -0.02(-0.10%) |
Sep 11, 2018 | 15.89 | 16.02 | 15.87 | 16.00 | 1,006,157 | -0.06(-0.40%) |
Sep 10, 2018 | 16.07 | 16.09 | 16.04 | 16.06 | 635,366 | +0.20(+1.27%) |
Sep 07, 2018 | 15.85 | 15.90 | 15.81 | 15.86 | 1,321,899 | -0.23(-1.40%) |
Sep 06, 2018 | 16.15 | 16.23 | 16.03 | 16.09 | 988,445 | -0.10(-0.65%) |
Sep 05, 2018 | 16.21 | 16.26 | 16.13 | 16.19 | 5,866,369 | +0.09(+0.55%) |