Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.02 | 16.07 | 14.46 | 15.85 | 8,868 | +0.08(+0.49%) |
Nov 29, 2018 | 15.28 | 16.27 | 14.14 | 15.77 | 12,274 | +0.52(+3.43%) |
Nov 28, 2018 | 15.37 | 15.43 | 15.00 | 15.25 | 116,373 | -0.02(-0.11%) |
Nov 27, 2018 | 15.43 | 15.43 | 15.26 | 15.26 | 3,122 | +0.01(+0.06%) |
Nov 26, 2018 | 16.20 | 16.20 | 14.87 | 15.25 | 13,233 | -0.77(-4.81%) |
Nov 23, 2018 | 15.55 | 16.03 | 15.50 | 16.03 | 2,100 | +0.65(+4.24%) |
Nov 21, 2018 | 15.37 | 15.37 | 15.37 | 0 | +0.46(+3.10%) | |
Nov 20, 2018 | 16.07 | 16.12 | 14.91 | 14.91 | 3,749 | -1.16(-7.20%) |
Nov 19, 2018 | 15.68 | 16.20 | 15.43 | 16.07 | 61,876 | -0.04(-0.27%) |
Nov 16, 2018 | 15.96 | 16.20 | 14.86 | 16.11 | 22,754 | +0.00(+0.00%) |
Nov 15, 2018 | 15.43 | 16.11 | 15.43 | 16.11 | 6,384 | +0.27(+1.68%) |
Nov 14, 2018 | 15.73 | 15.89 | 14.86 | 15.85 | 8,124 | +0.12(+0.76%) |
Nov 13, 2018 | 15.52 | 15.73 | 15.51 | 15.73 | 18,226 | +0.15(+0.99%) |
Nov 12, 2018 | 15.79 | 15.85 | 15.51 | 15.57 | 6,079 | -0.41(-2.57%) |
Nov 09, 2018 | 15.67 | 16.20 | 15.62 | 15.98 | 6,184 | +0.26(+1.63%) |
Nov 08, 2018 | 16.07 | 16.07 | 15.73 | 15.73 | 19,786 | -0.13(-0.81%) |
Nov 07, 2018 | 15.85 | 16.07 | 15.85 | 15.85 | 2,638 | +0.24(+1.54%) |
Nov 06, 2018 | 16.20 | 16.20 | 15.61 | 15.61 | 3,252 | -0.58(-3.60%) |
Nov 05, 2018 | 16.00 | 16.24 | 15.43 | 16.20 | 7,938 | +0.02(+0.11%) |
Nov 02, 2018 | 15.57 | 16.28 | 15.57 | 16.18 | 3,384 | +0.45(+2.89%) |
Nov 01, 2018 | 14.12 | 15.73 | 13.78 | 15.73 | 12,184 | +1.54(+10.88%) |
Oct 31, 2018 | 13.44 | 14.97 | 13.44 | 14.18 | 13,373 | +0.75(+5.62%) |
Oct 30, 2018 | 14.53 | 15.81 | 13.33 | 13.43 | 21,792 | -1.05(-7.28%) |
Oct 29, 2018 | 13.07 | 14.53 | 12.87 | 14.48 | 15,067 | +1.41(+10.82%) |
Oct 26, 2018 | 13.66 | 13.66 | 12.85 | 13.07 | 45,859 | -0.27(-2.06%) |
Oct 25, 2018 | 12.91 | 13.67 | 12.89 | 13.34 | 42,162 | +0.38(+2.91%) |
Oct 24, 2018 | 14.62 | 14.63 | 12.29 | 12.97 | 78,674 | -2.01(-13.39%) |
Oct 23, 2018 | 15.04 | 15.04 | 14.57 | 14.97 | 7,973 | -0.27(-1.80%) |
Oct 22, 2018 | 15.81 | 16.13 | 14.61 | 15.25 | 17,446 | -0.61(-3.84%) |
Oct 19, 2018 | 16.28 | 16.28 | 15.43 | 15.85 | 6,884 | -0.04(-0.27%) |
Oct 18, 2018 | 16.42 | 16.42 | 15.90 | 15.90 | 3,753 | -0.38(-2.32%) |
Oct 17, 2018 | 16.41 | 16.54 | 15.79 | 16.27 | 7,435 | +0.15(+0.90%) |
Oct 16, 2018 | 16.24 | 16.61 | 16.13 | 16.13 | 5,057 | -0.15(-0.95%) |
Oct 15, 2018 | 16.07 | 16.59 | 15.83 | 16.28 | 50,026 | +0.39(+2.43%) |
Oct 12, 2018 | 15.85 | 15.96 | 15.44 | 15.90 | 9,568 | +0.36(+2.32%) |
Oct 11, 2018 | 15.66 | 15.68 | 15.43 | 15.54 | 8,219 | -0.21(-1.31%) |
Oct 10, 2018 | 15.56 | 15.85 | 15.47 | 15.74 | 67,092 | +0.19(+1.21%) |
Oct 09, 2018 | 15.48 | 15.85 | 15.47 | 15.55 | 24,575 | -0.04(-0.27%) |
Oct 08, 2018 | 15.92 | 15.92 | 15.49 | 15.60 | 65,326 | -0.30(-1.89%) |
Oct 05, 2018 | 15.95 | 16.12 | 15.90 | 15.90 | 10,618 | -0.17(-1.07%) |
Oct 04, 2018 | 16.20 | 16.20 | 15.85 | 16.07 | 17,628 | -0.17(-1.06%) |
Oct 03, 2018 | 16.22 | 16.33 | 16.21 | 16.24 | 8,942 | -0.05(-0.32%) |
Oct 02, 2018 | 16.21 | 16.30 | 15.85 | 16.29 | 50,911 | -0.01(-0.05%) |
Oct 01, 2018 | 16.29 | 16.66 | 16.29 | 16.30 | 14,505 | -0.20(-1.19%) |
Sep 28, 2018 | 16.22 | 16.62 | 15.72 | 16.50 | 31,856 | +0.21(+1.32%) |
Sep 27, 2018 | 16.31 | 16.69 | 15.97 | 16.28 | 46,724 | +0.00(+0.00%) |
Sep 26, 2018 | 16.36 | 16.36 | 16.28 | 16.28 | 94,356 | -0.08(-0.47%) |
Sep 25, 2018 | 16.36 | 16.45 | 16.28 | 16.36 | 34,059 | -0.02(-0.10%) |
Sep 24, 2018 | 16.33 | 16.58 | 16.33 | 16.38 | 63,611 | +0.01(+0.05%) |
Sep 21, 2018 | 16.41 | 16.80 | 16.20 | 16.37 | 250,069 | +0.01(+0.05%) |