Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.20 | 15.20 | 14.76 | 14.95 | 262,145 | -0.27(-1.79%) |
Nov 29, 2018 | 14.85 | 15.37 | 14.81 | 15.22 | 379,196 | +0.36(+2.39%) |
Nov 28, 2018 | 14.39 | 14.88 | 14.32 | 14.87 | 257,552 | +0.48(+3.33%) |
Nov 27, 2018 | 14.31 | 14.54 | 14.30 | 14.39 | 91,920 | +0.07(+0.52%) |
Nov 26, 2018 | 14.44 | 14.60 | 14.26 | 14.31 | 152,026 | +0.07(+0.52%) |
Nov 23, 2018 | 14.50 | 14.50 | 14.13 | 14.24 | 45,406 | -0.13(-0.92%) |
Nov 21, 2018 | 14.37 | 14.37 | 14.37 | 0 | +0.12(+0.81%) | |
Nov 20, 2018 | 14.68 | 14.68 | 14.12 | 14.25 | 292,029 | -0.44(-2.98%) |
Nov 19, 2018 | 14.61 | 14.73 | 14.55 | 14.69 | 194,274 | +0.19(+1.31%) |
Nov 16, 2018 | 14.65 | 14.81 | 14.35 | 14.50 | 173,754 | -0.07(-0.51%) |
Nov 15, 2018 | 14.51 | 14.62 | 14.41 | 14.58 | 356,939 | -0.07(-0.45%) |
Nov 14, 2018 | 14.63 | 14.82 | 14.50 | 14.64 | 330,894 | +0.08(+0.57%) |
Nov 13, 2018 | 14.81 | 14.81 | 14.52 | 14.56 | 188,880 | -0.16(-1.07%) |
Nov 12, 2018 | 15.01 | 15.01 | 14.67 | 14.72 | 187,897 | -0.20(-1.33%) |
Nov 09, 2018 | 14.87 | 14.98 | 14.69 | 14.92 | 331,647 | +0.00(+0.00%) |
Nov 08, 2018 | 15.06 | 15.23 | 14.87 | 14.92 | 270,251 | -0.05(-0.33%) |
Nov 07, 2018 | 15.07 | 15.23 | 14.91 | 14.96 | 150,071 | +0.06(+0.39%) |
Nov 06, 2018 | 15.07 | 15.07 | 14.67 | 14.91 | 105,011 | -0.07(-0.50%) |
Nov 05, 2018 | 15.03 | 15.61 | 14.91 | 14.98 | 445,552 | +0.09(+0.61%) |
Nov 02, 2018 | 14.70 | 14.97 | 14.66 | 14.89 | 298,712 | +0.25(+1.68%) |
Nov 01, 2018 | 14.82 | 15.02 | 14.51 | 14.64 | 686,213 | -0.14(-0.93%) |
Oct 31, 2018 | 14.92 | 15.07 | 14.69 | 14.78 | 269,476 | +0.03(+0.22%) |
Oct 30, 2018 | 14.86 | 14.86 | 14.49 | 14.75 | 129,804 | +0.24(+1.68%) |
Oct 29, 2018 | 14.80 | 14.93 | 14.32 | 14.51 | 119,947 | -0.19(-1.27%) |
Oct 26, 2018 | 14.50 | 14.81 | 14.43 | 14.69 | 115,681 | +0.11(+0.72%) |
Oct 25, 2018 | 14.84 | 14.84 | 14.58 | 14.59 | 194,821 | -0.19(-1.32%) |
Oct 24, 2018 | 14.82 | 14.90 | 14.64 | 14.78 | 279,364 | -0.07(-0.49%) |
Oct 23, 2018 | 14.95 | 14.99 | 14.74 | 14.86 | 268,749 | -0.21(-1.40%) |
Oct 22, 2018 | 15.27 | 15.39 | 15.03 | 15.07 | 158,226 | -0.11(-0.69%) |
Oct 19, 2018 | 15.19 | 15.28 | 14.98 | 15.17 | 269,017 | +0.07(+0.48%) |
Oct 18, 2018 | 15.34 | 15.46 | 15.03 | 15.10 | 277,661 | -0.27(-1.74%) |
Oct 17, 2018 | 15.51 | 15.51 | 15.28 | 15.37 | 59,939 | -0.11(-0.68%) |
Oct 16, 2018 | 15.39 | 15.59 | 15.26 | 15.47 | 163,359 | +0.13(+0.84%) |
Oct 15, 2018 | 15.45 | 15.49 | 15.21 | 15.34 | 177,399 | +0.02(+0.11%) |
Oct 12, 2018 | 15.75 | 15.77 | 15.18 | 15.32 | 214,201 | -0.28(-1.77%) |
Oct 11, 2018 | 15.86 | 15.95 | 15.60 | 15.60 | 120,442 | -0.36(-2.23%) |
Oct 10, 2018 | 16.14 | 16.18 | 15.89 | 15.96 | 187,892 | -0.23(-1.45%) |
Oct 09, 2018 | 16.05 | 16.24 | 16.00 | 16.19 | 141,170 | +0.11(+0.65%) |
Oct 08, 2018 | 16.20 | 16.20 | 16.06 | 16.09 | 179,088 | -0.05(-0.30%) |
Oct 05, 2018 | 15.96 | 16.19 | 15.86 | 16.13 | 252,720 | +0.31(+1.94%) |
Oct 04, 2018 | 15.81 | 16.01 | 15.75 | 15.83 | 254,061 | +0.06(+0.36%) |
Oct 03, 2018 | 15.62 | 15.87 | 15.62 | 15.77 | 278,650 | +0.14(+0.88%) |
Oct 02, 2018 | 15.75 | 15.75 | 15.43 | 15.63 | 479,382 | -0.08(-0.52%) |
Oct 01, 2018 | 15.65 | 15.79 | 15.59 | 15.71 | 78,269 | +0.12(+0.78%) |
Sep 28, 2018 | 15.59 | 15.63 | 15.45 | 15.59 | 284,572 | -0.04(-0.26%) |
Sep 27, 2018 | 15.63 | 15.71 | 15.60 | 15.63 | 102,783 | +0.03(+0.21%) |
Sep 26, 2018 | 15.63 | 15.72 | 15.59 | 15.60 | 248,799 | -0.03(-0.21%) |
Sep 25, 2018 | 15.89 | 15.89 | 15.53 | 15.63 | 219,813 | -0.26(-1.63%) |
Sep 24, 2018 | 15.79 | 16.02 | 15.68 | 15.89 | 210,540 | +0.06(+0.36%) |
Sep 21, 2018 | 16.05 | 16.05 | 15.79 | 15.84 | 249,757 | -0.22(-1.36%) |
Sep 20, 2018 | 16.11 | 16.11 | 15.96 | 16.05 | 177,309 | +0.01(+0.05%) |
Sep 19, 2018 | 16.04 | 16.16 | 15.84 | 16.05 | 175,570 | +0.02(+0.10%) |
Sep 18, 2018 | 16.00 | 16.11 | 15.88 | 16.03 | 340,303 | +0.04(+0.25%) |
Sep 17, 2018 | 15.55 | 16.10 | 15.55 | 15.99 | 437,768 | +0.48(+3.08%) |
Sep 14, 2018 | 15.67 | 15.75 | 15.49 | 15.51 | 98,643 | -0.24(-1.54%) |
Sep 13, 2018 | 15.79 | 15.87 | 15.66 | 15.75 | 118,219 | +0.02(+0.10%) |
Sep 12, 2018 | 15.80 | 15.95 | 15.74 | 15.74 | 73,645 | -0.06(-0.36%) |
Sep 11, 2018 | 15.62 | 15.88 | 15.48 | 15.79 | 138,141 | +0.16(+1.04%) |
Sep 10, 2018 | 15.57 | 15.65 | 15.42 | 15.63 | 80,495 | +0.11(+0.68%) |
Sep 07, 2018 | 15.53 | 15.82 | 15.44 | 15.53 | 127,903 | -0.03(-0.21%) |
Sep 06, 2018 | 15.95 | 15.95 | 15.52 | 15.56 | 81,333 | -0.36(-2.24%) |
Sep 05, 2018 | 15.90 | 16.00 | 15.67 | 15.92 | 120,088 | -0.13(-0.81%) |