Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.63 | 14.90 | 14.63 | 14.88 | 20,400 | +0.02(+0.13%) |
Nov 29, 2018 | 14.81 | 14.91 | 14.78 | 14.87 | 35,923 | +0.26(+1.75%) |
Nov 28, 2018 | 14.41 | 14.62 | 14.24 | 14.61 | 55,529 | +0.25(+1.78%) |
Nov 27, 2018 | 14.36 | 14.39 | 14.24 | 14.36 | 114,702 | -0.26(-1.81%) |
Nov 26, 2018 | 14.53 | 14.67 | 14.52 | 14.62 | 91,082 | +0.17(+1.18%) |
Nov 23, 2018 | 14.28 | 14.45 | 14.28 | 14.45 | 19,500 | -0.28(-1.90%) |
Nov 21, 2018 | 14.73 | 14.73 | 14.73 | 0 | +0.41(+2.83%) | |
Nov 20, 2018 | 14.38 | 14.49 | 14.27 | 14.32 | 64,703 | -0.42(-2.82%) |
Nov 19, 2018 | 15.07 | 15.07 | 14.69 | 14.74 | 42,935 | -0.29(-1.90%) |
Nov 16, 2018 | 14.96 | 15.10 | 14.93 | 15.03 | 24,800 | +0.10(+0.64%) |
Nov 15, 2018 | 14.82 | 14.99 | 14.69 | 14.93 | 47,652 | +0.08(+0.57%) |
Nov 14, 2018 | 14.97 | 15.00 | 14.76 | 14.85 | 26,179 | -0.13(-0.87%) |
Nov 13, 2018 | 14.85 | 15.14 | 14.77 | 14.97 | 61,799 | +0.06(+0.44%) |
Nov 12, 2018 | 15.01 | 15.01 | 14.89 | 14.91 | 30,818 | -0.38(-2.49%) |
Nov 09, 2018 | 15.33 | 15.33 | 15.18 | 15.29 | 18,400 | -0.47(-2.98%) |
Nov 08, 2018 | 15.81 | 15.88 | 15.68 | 15.76 | 30,206 | -0.15(-0.97%) |
Nov 07, 2018 | 15.79 | 15.93 | 15.76 | 15.91 | 25,361 | +0.04(+0.25%) |
Nov 06, 2018 | 15.80 | 15.90 | 15.76 | 15.88 | 50,339 | +0.03(+0.19%) |
Nov 05, 2018 | 15.78 | 15.89 | 15.75 | 15.85 | 41,887 | -0.05(-0.31%) |
Nov 02, 2018 | 16.10 | 16.19 | 15.78 | 15.89 | 36,800 | -0.01(-0.03%) |
Nov 01, 2018 | 15.74 | 15.94 | 15.67 | 15.90 | 53,413 | +0.16(+1.02%) |
Oct 31, 2018 | 15.78 | 15.92 | 15.72 | 15.74 | 34,290 | +0.21(+1.38%) |
Oct 30, 2018 | 15.10 | 15.54 | 15.10 | 15.53 | 50,841 | +0.46(+3.05%) |
Oct 29, 2018 | 15.50 | 15.50 | 14.96 | 15.06 | 171,732 | +0.17(+1.14%) |
Oct 26, 2018 | 14.72 | 15.04 | 14.60 | 14.89 | 428,800 | -0.22(-1.46%) |
Oct 25, 2018 | 15.16 | 15.23 | 15.01 | 15.12 | 55,094 | +0.54(+3.74%) |
Oct 24, 2018 | 15.00 | 15.00 | 14.57 | 14.57 | 34,480 | -0.47(-3.12%) |
Oct 23, 2018 | 14.70 | 15.09 | 14.64 | 15.04 | 213,692 | -0.03(-0.20%) |
Oct 22, 2018 | 15.30 | 15.30 | 15.03 | 15.07 | 39,093 | -0.09(-0.63%) |
Oct 19, 2018 | 14.99 | 15.29 | 14.99 | 15.16 | 49,900 | -0.49(-3.13%) |
Oct 18, 2018 | 15.82 | 15.86 | 15.55 | 15.65 | 60,088 | -0.40(-2.46%) |
Oct 17, 2018 | 16.17 | 16.18 | 15.97 | 16.05 | 43,483 | -0.17(-1.05%) |
Oct 16, 2018 | 16.18 | 16.26 | 16.11 | 16.22 | 96,001 | +0.56(+3.58%) |
Oct 15, 2018 | 15.71 | 15.76 | 15.62 | 15.66 | 130,078 | -0.26(-1.63%) |
Oct 12, 2018 | 15.93 | 15.99 | 15.72 | 15.92 | 52,600 | +0.04(+0.22%) |
Oct 11, 2018 | 15.91 | 15.96 | 15.61 | 15.88 | 39,682 | +0.02(+0.09%) |
Oct 10, 2018 | 16.41 | 16.41 | 15.86 | 15.87 | 28,971 | -1.06(-6.29%) |
Oct 09, 2018 | 16.78 | 16.99 | 16.78 | 16.93 | 42,632 | +0.00(+0.00%) |
Oct 08, 2018 | 16.79 | 16.94 | 16.77 | 16.93 | 23,251 | +0.06(+0.39%) |
Oct 05, 2018 | 17.01 | 17.06 | 16.76 | 16.87 | 18,300 | -0.40(-2.32%) |
Oct 04, 2018 | 17.37 | 17.37 | 17.18 | 17.27 | 18,148 | -0.32(-1.82%) |
Oct 03, 2018 | 17.59 | 17.67 | 17.55 | 17.59 | 14,777 | +0.09(+0.51%) |
Oct 02, 2018 | 17.31 | 17.54 | 17.31 | 17.50 | 21,211 | -0.14(-0.79%) |
Oct 01, 2018 | 17.59 | 17.71 | 17.58 | 17.64 | 9,063 | -0.11(-0.59%) |
Sep 28, 2018 | 17.80 | 17.83 | 17.72 | 17.75 | 11,400 | -0.38(-2.07%) |
Sep 27, 2018 | 18.21 | 18.28 | 18.10 | 18.12 | 11,812 | +0.14(+0.81%) |
Sep 26, 2018 | 17.95 | 18.02 | 17.95 | 17.98 | 18,697 | +0.01(+0.03%) |
Sep 25, 2018 | 18.00 | 18.06 | 17.95 | 17.97 | 15,356 | -0.12(-0.69%) |
Sep 24, 2018 | 18.15 | 18.16 | 18.09 | 18.09 | 6,404 | -0.14(-0.79%) |
Sep 21, 2018 | 18.24 | 18.30 | 18.21 | 18.24 | 8,800 | +0.04(+0.22%) |
Sep 20, 2018 | 18.09 | 18.20 | 18.05 | 18.20 | 25,781 | +0.64(+3.64%) |
Sep 19, 2018 | 17.56 | 17.60 | 17.47 | 17.56 | 117,050 | +0.29(+1.65%) |
Sep 18, 2018 | 17.21 | 17.28 | 17.15 | 17.27 | 35,019 | -0.18(-1.03%) |
Sep 17, 2018 | 17.48 | 17.53 | 17.45 | 17.45 | 11,129 | +0.17(+0.98%) |
Sep 14, 2018 | 17.30 | 17.38 | 17.22 | 17.29 | 13,100 | -0.05(-0.29%) |
Sep 13, 2018 | 17.54 | 17.54 | 17.30 | 17.34 | 15,240 | +0.20(+1.14%) |
Sep 12, 2018 | 17.11 | 17.27 | 17.06 | 17.14 | 18,421 | +0.14(+0.82%) |
Sep 11, 2018 | 16.82 | 17.00 | 16.82 | 17.00 | 37,709 | +0.05(+0.27%) |
Sep 10, 2018 | 17.03 | 17.07 | 16.94 | 16.95 | 28,880 | +0.18(+1.10%) |
Sep 07, 2018 | 16.67 | 16.79 | 16.61 | 16.77 | 36,700 | -0.02(-0.12%) |
Sep 06, 2018 | 16.94 | 16.97 | 16.70 | 16.79 | 29,017 | -0.34(-1.96%) |
Sep 05, 2018 | 17.26 | 17.26 | 17.08 | 17.12 | 15,930 | -0.24(-1.38%) |