Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.00 | 14.44 | 14.00 | 14.28 | 2,827 | -0.11(-0.76%) |
Nov 29, 2018 | 14.20 | 14.45 | 14.17 | 14.39 | 5,475 | +0.24(+1.70%) |
Nov 28, 2018 | 13.72 | 14.24 | 13.65 | 14.15 | 13,409 | +0.48(+3.51%) |
Nov 27, 2018 | 13.90 | 13.90 | 13.56 | 13.67 | 20,400 | -0.23(-1.65%) |
Nov 26, 2018 | 14.01 | 14.27 | 13.79 | 13.90 | 17,352 | -0.22(-1.56%) |
Nov 23, 2018 | 14.50 | 14.50 | 14.12 | 14.12 | 1,518 | -0.52(-3.55%) |
Nov 21, 2018 | 14.64 | 14.64 | 14.64 | 0 | +0.32(+2.23%) | |
Nov 20, 2018 | 14.16 | 15.23 | 14.08 | 14.32 | 13,150 | -0.01(-0.07%) |
Nov 19, 2018 | 13.87 | 14.37 | 13.78 | 14.33 | 10,242 | -0.19(-1.31%) |
Nov 16, 2018 | 15.62 | 15.62 | 14.52 | 14.52 | 11,218 | -1.14(-7.28%) |
Nov 15, 2018 | 15.73 | 15.81 | 15.62 | 15.66 | 16,300 | -0.02(-0.13%) |
Nov 14, 2018 | 16.04 | 16.05 | 13.81 | 15.68 | 25,200 | -0.40(-2.49%) |
Nov 13, 2018 | 16.48 | 16.48 | 16.02 | 16.08 | 2,823 | -0.35(-2.13%) |
Nov 12, 2018 | 16.09 | 16.50 | 16.03 | 16.43 | 3,600 | +0.39(+2.43%) |
Nov 09, 2018 | 16.35 | 16.35 | 15.87 | 16.04 | 2,400 | -0.35(-2.14%) |
Nov 08, 2018 | 15.35 | 16.50 | 15.24 | 16.39 | 13,532 | +0.82(+5.27%) |
Nov 07, 2018 | 15.47 | 15.86 | 15.47 | 15.57 | 3,750 | +0.36(+2.37%) |
Nov 06, 2018 | 15.97 | 16.24 | 15.15 | 15.21 | 3,800 | -0.71(-4.46%) |
Nov 05, 2018 | 17.16 | 17.16 | 15.88 | 15.92 | 5,000 | -1.28(-7.44%) |
Nov 02, 2018 | 16.65 | 17.25 | 16.44 | 17.20 | 4,498 | +0.58(+3.49%) |
Nov 01, 2018 | 16.49 | 16.98 | 16.49 | 16.62 | 3,000 | +0.21(+1.28%) |
Oct 31, 2018 | 16.50 | 16.62 | 16.25 | 16.41 | 3,800 | -0.15(-0.91%) |
Oct 30, 2018 | 15.68 | 16.60 | 15.68 | 16.56 | 8,480 | +0.74(+4.68%) |
Oct 29, 2018 | 16.86 | 16.96 | 15.80 | 15.82 | 4,370 | -0.99(-5.89%) |
Oct 26, 2018 | 17.06 | 17.06 | 16.54 | 16.81 | 7,522 | -0.42(-2.44%) |
Oct 25, 2018 | 17.27 | 17.55 | 17.02 | 17.23 | 4,438 | -0.12(-0.69%) |
Oct 24, 2018 | 18.90 | 18.90 | 17.35 | 17.35 | 4,695 | -1.60(-8.44%) |
Oct 23, 2018 | 19.21 | 19.30 | 18.95 | 18.95 | 6,034 | -0.43(-2.22%) |
Oct 22, 2018 | 19.00 | 19.50 | 18.71 | 19.38 | 3,500 | +0.21(+1.10%) |
Oct 19, 2018 | 18.73 | 19.59 | 18.73 | 19.17 | 4,729 | +0.26(+1.37%) |
Oct 18, 2018 | 18.51 | 19.03 | 18.51 | 18.91 | 2,600 | +0.47(+2.55%) |
Oct 17, 2018 | 17.93 | 18.60 | 17.71 | 18.44 | 7,700 | +0.47(+2.62%) |
Oct 16, 2018 | 17.11 | 18.11 | 17.11 | 17.97 | 6,381 | +0.64(+3.69%) |
Oct 15, 2018 | 17.13 | 17.38 | 16.90 | 17.33 | 7,389 | +0.14(+0.81%) |
Oct 12, 2018 | 17.12 | 17.32 | 17.12 | 17.19 | 4,478 | +0.12(+0.70%) |
Oct 11, 2018 | 16.80 | 17.19 | 16.80 | 17.07 | 2,900 | -0.09(-0.52%) |
Oct 10, 2018 | 17.30 | 17.30 | 16.74 | 17.16 | 9,105 | -0.25(-1.44%) |
Oct 09, 2018 | 18.91 | 19.25 | 17.35 | 17.41 | 9,906 | -0.76(-4.18%) |
Oct 05, 2018 | 18.17 | 18.17 | 18.17 | 0 | +0.01(+0.06%) | |
Oct 04, 2018 | 17.86 | 18.26 | 17.75 | 18.16 | 3,715 | +0.26(+1.45%) |
Oct 03, 2018 | 17.53 | 17.96 | 17.53 | 17.90 | 5,357 | +0.10(+0.56%) |
Oct 02, 2018 | 18.00 | 18.07 | 17.80 | 17.80 | 3,161 | -0.29(-1.60%) |
Oct 01, 2018 | 18.00 | 18.30 | 18.00 | 18.09 | 3,990 | -0.06(-0.33%) |
Sep 28, 2018 | 18.00 | 18.23 | 18.00 | 18.15 | 2,285 | -0.13(-0.71%) |
Sep 27, 2018 | 18.25 | 18.28 | 18.04 | 18.28 | 2,006 | +0.00(+0.00%) |
Sep 26, 2018 | 18.50 | 18.62 | 18.18 | 18.28 | 6,950 | -0.18(-0.98%) |
Sep 25, 2018 | 17.54 | 18.49 | 17.46 | 18.46 | 6,181 | +1.05(+6.03%) |
Sep 24, 2018 | 16.92 | 17.41 | 16.84 | 17.41 | 4,200 | +0.76(+4.56%) |
Sep 21, 2018 | 16.15 | 16.88 | 15.66 | 16.65 | 5,213 | +0.46(+2.84%) |
Sep 20, 2018 | 15.81 | 16.23 | 15.81 | 16.19 | 1,343 | -0.03(-0.18%) |
Sep 19, 2018 | 16.59 | 16.65 | 15.99 | 16.22 | 4,493 | -0.51(-3.05%) |
Sep 18, 2018 | 17.00 | 17.00 | 16.68 | 16.73 | 800 | -0.67(-3.85%) |
Sep 17, 2018 | 17.25 | 17.71 | 17.25 | 17.40 | 1,802 | +0.24(+1.40%) |
Sep 14, 2018 | 17.40 | 17.40 | 16.93 | 17.16 | 2,360 | -0.40(-2.28%) |
Sep 13, 2018 | 18.16 | 18.45 | 17.50 | 17.56 | 3,150 | -0.99(-5.34%) |
Sep 12, 2018 | 18.76 | 18.76 | 18.35 | 18.55 | 725 | -0.21(-1.12%) |
Sep 11, 2018 | 18.66 | 18.86 | 18.65 | 18.76 | 800 | +0.21(+1.13%) |
Sep 10, 2018 | 19.46 | 19.46 | 18.55 | 18.55 | 2,068 | -1.05(-5.36%) |
Sep 07, 2018 | 19.45 | 19.60 | 19.28 | 19.60 | 2,559 | +0.23(+1.19%) |
Sep 06, 2018 | 19.15 | 19.37 | 18.96 | 19.37 | 2,412 | -0.01(-0.05%) |
Sep 05, 2018 | 19.53 | 19.53 | 18.90 | 19.38 | 2,603 | -0.62(-3.10%) |