Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.01 | 14.29 | 13.81 | 14.14 | 37,400 | -0.14(-0.98%) |
Nov 29, 2018 | 14.16 | 14.45 | 14.15 | 14.28 | 11,761 | +0.28(+2.00%) |
Nov 28, 2018 | 14.02 | 14.23 | 13.75 | 14.00 | 78,538 | +0.26(+1.89%) |
Nov 27, 2018 | 13.81 | 13.90 | 13.59 | 13.74 | 4,109 | -0.11(-0.79%) |
Nov 26, 2018 | 14.03 | 14.29 | 13.78 | 13.85 | 77,533 | -0.17(-1.21%) |
Nov 23, 2018 | 13.88 | 14.02 | 13.85 | 14.02 | 9,700 | -0.13(-0.92%) |
Nov 21, 2018 | 14.15 | 14.15 | 14.15 | 0 | +0.64(+4.74%) | |
Nov 20, 2018 | 13.76 | 14.54 | 13.10 | 13.51 | 6,587 | -0.50(-3.57%) |
Nov 19, 2018 | 14.06 | 14.39 | 14.00 | 14.01 | 1,515 | -0.32(-2.23%) |
Nov 16, 2018 | 14.00 | 14.45 | 14.00 | 14.33 | 7,000 | +0.37(+2.65%) |
Nov 15, 2018 | 13.95 | 14.22 | 13.60 | 13.96 | 30,450 | +0.21(+1.53%) |
Nov 14, 2018 | 14.10 | 14.15 | 13.75 | 13.75 | 6,100 | -0.17(-1.22%) |
Nov 13, 2018 | 13.74 | 13.99 | 13.67 | 13.92 | 755 | -0.13(-0.93%) |
Nov 12, 2018 | 14.40 | 14.40 | 14.05 | 14.05 | 9,961 | -0.35(-2.43%) |
Nov 09, 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 100 | +0.00(+0.00%) |
Nov 08, 2018 | 14.15 | 14.43 | 14.15 | 14.40 | 4,549 | +0.19(+1.34%) |
Nov 07, 2018 | 14.52 | 14.80 | 14.16 | 14.21 | 1,360 | -0.69(-4.63%) |
Nov 06, 2018 | 14.06 | 14.90 | 14.06 | 14.90 | 2,906 | +0.65(+4.56%) |
Nov 05, 2018 | 14.27 | 14.49 | 13.92 | 14.25 | 3,119 | +0.26(+1.86%) |
Nov 02, 2018 | 13.57 | 14.14 | 13.52 | 13.99 | 8,700 | +0.54(+4.01%) |
Nov 01, 2018 | 13.22 | 13.52 | 13.21 | 13.45 | 3,994 | +0.49(+3.78%) |
Oct 31, 2018 | 13.70 | 13.94 | 12.96 | 12.96 | 5,509 | -0.47(-3.50%) |
Oct 30, 2018 | 13.67 | 13.94 | 12.92 | 13.43 | 7,536 | -0.52(-3.75%) |
Oct 29, 2018 | 14.36 | 14.39 | 13.44 | 13.95 | 8,848 | -0.20(-1.39%) |
Oct 26, 2018 | 14.18 | 14.37 | 14.15 | 14.15 | 7,500 | +0.00(+0.00%) |
Oct 25, 2018 | 14.16 | 14.41 | 13.77 | 14.15 | 14,511 | +0.08(+0.57%) |
Oct 24, 2018 | 14.22 | 14.22 | 14.07 | 14.07 | 722 | -0.43(-2.97%) |
Oct 23, 2018 | 14.20 | 14.50 | 14.11 | 14.50 | 2,386 | +0.09(+0.62%) |
Oct 22, 2018 | 14.59 | 14.71 | 14.40 | 14.41 | 3,542 | -0.21(-1.44%) |
Oct 19, 2018 | 14.50 | 14.62 | 14.50 | 14.62 | 700 | -0.15(-1.02%) |
Oct 18, 2018 | 14.80 | 14.80 | 14.44 | 14.77 | 31,149 | -0.03(-0.20%) |
Oct 17, 2018 | 14.98 | 14.98 | 14.47 | 14.80 | 7,543 | -0.05(-0.34%) |
Oct 16, 2018 | 14.45 | 14.97 | 14.45 | 14.85 | 8,523 | +0.10(+0.68%) |
Oct 15, 2018 | 14.63 | 14.79 | 14.10 | 14.75 | 7,597 | +0.44(+3.07%) |
Oct 12, 2018 | 14.96 | 14.99 | 14.31 | 14.31 | 5,100 | -0.66(-4.41%) |
Oct 11, 2018 | 15.09 | 15.37 | 14.54 | 14.97 | 14,388 | -0.02(-0.13%) |
Oct 10, 2018 | 15.13 | 15.13 | 14.64 | 14.99 | 1,628 | +0.14(+0.94%) |
Oct 09, 2018 | 14.94 | 15.04 | 14.78 | 14.85 | 1,073 | +0.13(+0.88%) |
Oct 08, 2018 | 15.38 | 15.38 | 14.72 | 14.72 | 4,901 | -0.58(-3.79%) |
Oct 05, 2018 | 15.33 | 15.33 | 14.97 | 15.30 | 13,800 | +0.14(+0.92%) |
Oct 04, 2018 | 14.94 | 15.16 | 14.94 | 15.16 | 239 | -0.14(-0.92%) |
Oct 03, 2018 | 15.64 | 15.94 | 15.19 | 15.30 | 17,134 | -0.20(-1.29%) |
Oct 02, 2018 | 15.80 | 15.80 | 15.15 | 15.50 | 13,165 | -0.25(-1.59%) |
Oct 01, 2018 | 15.45 | 15.82 | 15.30 | 15.75 | 23,545 | +0.16(+1.03%) |
Sep 28, 2018 | 15.12 | 15.79 | 15.12 | 15.59 | 5,900 | +0.11(+0.70%) |
Sep 27, 2018 | 15.41 | 15.66 | 15.37 | 15.48 | 7,217 | +0.38(+2.52%) |
Sep 26, 2018 | 14.71 | 15.76 | 14.71 | 15.10 | 12,673 | +0.38(+2.58%) |
Sep 25, 2018 | 14.90 | 15.37 | 14.38 | 14.72 | 11,785 | -0.17(-1.14%) |
Sep 24, 2018 | 15.09 | 15.20 | 14.65 | 14.89 | 46,618 | -0.31(-2.04%) |
Sep 21, 2018 | 15.46 | 15.46 | 15.03 | 15.20 | 2,400 | +0.05(+0.33%) |
Sep 20, 2018 | 15.32 | 15.32 | 14.97 | 15.15 | 6,224 | +0.15(+1.00%) |
Sep 19, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 617 | -0.05(-0.33%) |
Sep 18, 2018 | 15.04 | 15.55 | 15.04 | 15.05 | 18,398 | -0.20(-1.31%) |
Sep 17, 2018 | 14.42 | 15.59 | 14.42 | 15.25 | 32,366 | +0.66(+4.52%) |
Sep 14, 2018 | 14.97 | 15.25 | 14.59 | 14.59 | 47,200 | -0.41(-2.73%) |
Sep 13, 2018 | 14.08 | 15.01 | 14.08 | 15.00 | 58,567 | +0.56(+3.88%) |
Sep 12, 2018 | 14.19 | 14.64 | 13.89 | 14.44 | 39,650 | +0.49(+3.51%) |
Sep 11, 2018 | 13.59 | 14.06 | 13.56 | 13.95 | 38,199 | +0.35(+2.57%) |
Sep 10, 2018 | 13.93 | 14.19 | 13.41 | 13.60 | 42,109 | -0.25(-1.81%) |
Sep 07, 2018 | 14.25 | 14.30 | 13.75 | 13.85 | 32,200 | -0.40(-2.81%) |
Sep 06, 2018 | 14.26 | 14.30 | 13.92 | 14.25 | 11,823 | +0.05(+0.35%) |
Sep 05, 2018 | 13.39 | 14.20 | 13.39 | 14.20 | 15,853 | +0.99(+7.49%) |