Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.89 | 14.19 | 13.72 | 13.74 | 5,300 | -0.20(-1.43%) |
Nov 29, 2018 | 14.88 | 14.88 | 13.94 | 13.94 | 2,011 | -0.94(-6.32%) |
Nov 28, 2018 | 14.27 | 14.93 | 14.18 | 14.88 | 4,653 | +0.71(+5.05%) |
Nov 27, 2018 | 14.13 | 14.16 | 13.85 | 14.16 | 3,460 | +0.41(+3.02%) |
Nov 26, 2018 | 14.01 | 14.05 | 13.75 | 13.75 | 7,346 | -0.30(-2.14%) |
Nov 23, 2018 | 14.28 | 14.29 | 14.05 | 14.05 | 600 | -0.21(-1.47%) |
Nov 21, 2018 | 14.26 | 14.26 | 14.26 | 0 | -0.05(-0.35%) | |
Nov 20, 2018 | 14.50 | 14.50 | 14.00 | 14.31 | 1,090 | -0.17(-1.17%) |
Nov 19, 2018 | 14.65 | 14.65 | 14.31 | 14.48 | 16,640 | -0.36(-2.41%) |
Nov 16, 2018 | 14.59 | 14.99 | 14.59 | 14.84 | 700 | +0.14(+0.93%) |
Nov 15, 2018 | 14.68 | 14.70 | 14.68 | 14.70 | 260 | -0.11(-0.73%) |
Nov 14, 2018 | 14.90 | 14.90 | 14.78 | 14.81 | 747 | +0.06(+0.42%) |
Nov 13, 2018 | 14.93 | 14.94 | 14.68 | 14.75 | 2,290 | -0.15(-1.04%) |
Nov 12, 2018 | 14.85 | 14.99 | 14.85 | 14.90 | 901 | -0.15(-1.00%) |
Nov 09, 2018 | 15.15 | 15.15 | 14.79 | 15.05 | 900 | -0.01(-0.07%) |
Nov 08, 2018 | 15.14 | 15.14 | 15.06 | 15.06 | 672 | -0.29(-1.89%) |
Nov 07, 2018 | 16.18 | 16.18 | 15.35 | 15.35 | 1,184 | -0.75(-4.66%) |
Nov 06, 2018 | 16.49 | 16.49 | 16.10 | 16.10 | 1,385 | +0.11(+0.68%) |
Nov 05, 2018 | 15.67 | 16.15 | 15.67 | 15.99 | 1,353 | +0.50(+3.23%) |
Nov 02, 2018 | 16.45 | 16.45 | 15.49 | 15.49 | 1,000 | -1.54(-9.04%) |
Nov 01, 2018 | 17.02 | 17.20 | 16.94 | 17.03 | 1,427 | +0.70(+4.29%) |
Oct 31, 2018 | 16.00 | 16.33 | 16.00 | 16.33 | 300 | +0.71(+4.55%) |
Oct 30, 2018 | 15.60 | 15.75 | 15.50 | 15.62 | 2,172 | +0.09(+0.58%) |
Oct 29, 2018 | 15.70 | 15.70 | 15.46 | 15.53 | 634 | -0.14(-0.92%) |
Oct 26, 2018 | 15.77 | 15.77 | 15.67 | 15.67 | 300 | -0.05(-0.29%) |
Oct 25, 2018 | 15.96 | 15.96 | 15.72 | 15.72 | 319 | +0.04(+0.26%) |
Oct 24, 2018 | 16.05 | 16.06 | 15.54 | 15.68 | 2,286 | -0.48(-2.97%) |
Oct 23, 2018 | 16.16 | 16.16 | 16.16 | 16.16 | 309 | -0.59(-3.52%) |
Oct 22, 2018 | 16.95 | 16.95 | 16.75 | 16.75 | 460 | -0.37(-2.16%) |
Oct 19, 2018 | 17.23 | 17.23 | 17.12 | 17.12 | 1,300 | +0.22(+1.30%) |
Oct 18, 2018 | 16.87 | 16.90 | 16.84 | 16.90 | 831 | -0.33(-1.92%) |
Oct 17, 2018 | 16.98 | 17.34 | 16.98 | 17.23 | 669 | -0.23(-1.33%) |
Oct 16, 2018 | 17.18 | 17.58 | 17.18 | 17.46 | 371 | +0.49(+2.90%) |
Oct 15, 2018 | 17.19 | 17.19 | 16.92 | 16.97 | 1,499 | -0.17(-0.99%) |
Oct 12, 2018 | 16.98 | 17.14 | 16.85 | 17.14 | 1,100 | +0.22(+1.30%) |
Oct 11, 2018 | 16.94 | 16.94 | 16.85 | 16.92 | 1,654 | -0.90(-5.05%) |
Oct 10, 2018 | 17.82 | 17.82 | 17.82 | 37 | +0.00(+0.00%) | |
Oct 09, 2018 | 17.52 | 17.82 | 17.49 | 17.82 | 845 | +0.96(+5.69%) |
Oct 08, 2018 | 16.83 | 17.59 | 16.83 | 16.86 | 1,731 | -0.91(-5.12%) |
Oct 05, 2018 | 17.75 | 17.77 | 17.74 | 17.77 | 300 | -0.28(-1.54%) |
Oct 04, 2018 | 18.05 | 18.05 | 18.05 | 18.05 | 167 | -0.31(-1.68%) |
Oct 03, 2018 | 18.26 | 18.36 | 18.24 | 18.36 | 1,993 | +0.29(+1.58%) |
Oct 02, 2018 | 17.77 | 18.07 | 17.77 | 18.07 | 1,236 | +0.57(+3.25%) |
Oct 01, 2018 | 17.90 | 17.90 | 17.27 | 17.50 | 2,158 | -0.33(-1.84%) |
Sep 28, 2018 | 17.83 | 17.83 | 17.83 | 17.83 | 100 | -0.08(-0.43%) |
Sep 27, 2018 | 17.91 | 17.91 | 17.91 | 17.91 | 132 | -0.04(-0.24%) |
Sep 26, 2018 | 18.00 | 18.00 | 17.94 | 17.95 | 550 | -0.30(-1.64%) |
Sep 25, 2018 | 18.25 | 18.25 | 18.25 | 18.25 | 252 | -0.10(-0.52%) |
Sep 24, 2018 | 17.90 | 18.54 | 17.90 | 18.35 | 1,150 | +0.35(+1.92%) |
Sep 21, 2018 | 18.82 | 18.82 | 18.00 | 18.00 | 600 | -0.99(-5.21%) |
Sep 20, 2018 | 18.94 | 18.99 | 18.89 | 18.99 | 474 | -0.23(-1.18%) |
Sep 19, 2018 | 18.91 | 19.31 | 18.91 | 19.22 | 1,840 | +0.62(+3.33%) |
Sep 18, 2018 | 18.60 | 18.60 | 18.60 | 28 | +0.00(+0.00%) | |
Sep 17, 2018 | 18.60 | 18.60 | 18.60 | 18.60 | 580 | -0.25(-1.31%) |
Sep 14, 2018 | 19.28 | 19.28 | 18.84 | 18.84 | 1,400 | -0.27(-1.41%) |
Sep 13, 2018 | 19.14 | 19.16 | 19.11 | 19.11 | 2,443 | -0.07(-0.36%) |
Sep 12, 2018 | 19.07 | 19.18 | 19.02 | 19.18 | 1,395 | -0.10(-0.54%) |
Sep 11, 2018 | 19.15 | 19.29 | 19.15 | 19.29 | 568 | +0.24(+1.27%) |
Sep 10, 2018 | 19.04 | 19.04 | 19.04 | 19.04 | 271 | +0.06(+0.32%) |
Sep 07, 2018 | 18.98 | 18.98 | 18.98 | 349 | +0.00(+0.00%) | |
Sep 06, 2018 | 18.26 | 18.98 | 18.26 | 18.98 | 4,718 | -0.19(-0.98%) |
Sep 05, 2018 | 19.39 | 19.39 | 19.17 | 19.17 | 1,508 | -0.44(-2.26%) |