Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.87 | 14.14 | 13.86 | 14.05 | 113,676 | +0.11(+0.75%) |
Nov 29, 2018 | 13.94 | 14.09 | 13.75 | 13.95 | 94,359 | -0.07(-0.52%) |
Nov 28, 2018 | 13.73 | 14.08 | 13.49 | 14.02 | 101,083 | +0.32(+2.36%) |
Nov 27, 2018 | 13.74 | 13.79 | 13.45 | 13.70 | 85,275 | -0.11(-0.76%) |
Nov 26, 2018 | 13.69 | 13.90 | 13.66 | 13.80 | 77,625 | +0.15(+1.06%) |
Nov 23, 2018 | 13.39 | 13.77 | 13.39 | 13.66 | 56,714 | +0.12(+0.89%) |
Nov 21, 2018 | 13.53 | 13.53 | 13.53 | 0 | +0.02(+0.18%) | |
Nov 20, 2018 | 13.57 | 13.79 | 13.33 | 13.51 | 85,019 | -0.06(-0.48%) |
Nov 19, 2018 | 13.74 | 13.91 | 13.46 | 13.57 | 80,961 | -0.18(-1.29%) |
Nov 16, 2018 | 13.69 | 13.93 | 13.58 | 13.75 | 81,727 | +0.00(+0.00%) |
Nov 15, 2018 | 13.40 | 13.79 | 13.31 | 13.75 | 94,071 | +0.29(+2.16%) |
Nov 14, 2018 | 13.96 | 14.12 | 13.45 | 13.46 | 161,110 | -0.47(-3.36%) |
Nov 13, 2018 | 13.97 | 14.20 | 13.86 | 13.93 | 47,013 | +0.00(+0.00%) |
Nov 12, 2018 | 13.85 | 14.12 | 13.77 | 13.93 | 69,287 | +0.09(+0.64%) |
Nov 09, 2018 | 13.93 | 14.13 | 13.77 | 13.84 | 63,277 | -0.10(-0.70%) |
Nov 08, 2018 | 13.83 | 14.04 | 13.79 | 13.94 | 98,030 | +0.04(+0.29%) |
Nov 07, 2018 | 13.88 | 14.09 | 13.63 | 13.90 | 54,980 | +0.02(+0.18%) |
Nov 06, 2018 | 13.70 | 13.99 | 13.70 | 13.87 | 33,435 | +0.12(+0.88%) |
Nov 05, 2018 | 13.91 | 14.08 | 13.66 | 13.75 | 52,339 | -0.15(-1.10%) |
Nov 02, 2018 | 13.86 | 14.06 | 13.66 | 13.91 | 77,393 | +0.20(+1.47%) |
Nov 01, 2018 | 13.53 | 13.86 | 13.53 | 13.70 | 66,140 | +0.17(+1.25%) |
Oct 31, 2018 | 13.54 | 13.79 | 13.51 | 13.53 | 109,696 | +0.00(+0.00%) |
Oct 30, 2018 | 13.53 | 14.15 | 13.21 | 13.53 | 119,979 | -0.31(-2.27%) |
Oct 29, 2018 | 13.69 | 14.08 | 13.62 | 13.85 | 67,865 | +0.16(+1.18%) |
Oct 26, 2018 | 13.29 | 13.79 | 13.27 | 13.69 | 82,099 | +0.24(+1.80%) |
Oct 25, 2018 | 13.33 | 13.90 | 13.29 | 13.45 | 148,883 | +0.21(+1.59%) |
Oct 24, 2018 | 14.16 | 14.25 | 13.21 | 13.24 | 71,853 | -0.94(-6.66%) |
Oct 23, 2018 | 14.13 | 14.40 | 13.79 | 14.18 | 96,380 | -0.11(-0.79%) |
Oct 22, 2018 | 14.46 | 14.58 | 14.18 | 14.29 | 108,139 | -0.19(-1.34%) |
Oct 19, 2018 | 14.58 | 14.81 | 14.43 | 14.49 | 66,372 | -0.12(-0.83%) |
Oct 18, 2018 | 14.93 | 15.05 | 14.60 | 14.61 | 61,121 | -0.37(-2.48%) |
Oct 17, 2018 | 15.00 | 15.09 | 14.75 | 14.98 | 48,025 | -0.06(-0.43%) |
Oct 16, 2018 | 14.88 | 15.06 | 14.29 | 15.04 | 54,983 | +0.17(+1.14%) |
Oct 15, 2018 | 14.70 | 14.90 | 14.67 | 14.88 | 65,311 | +0.14(+0.93%) |
Oct 12, 2018 | 15.17 | 15.24 | 14.50 | 14.74 | 133,117 | -0.32(-2.15%) |
Oct 11, 2018 | 15.51 | 15.72 | 15.03 | 15.06 | 59,037 | -0.44(-2.81%) |
Oct 10, 2018 | 15.70 | 15.93 | 15.42 | 15.50 | 155,248 | -0.17(-1.08%) |
Oct 09, 2018 | 15.57 | 15.76 | 15.57 | 15.67 | 134,755 | +0.05(+0.31%) |
Oct 08, 2018 | 15.44 | 15.67 | 15.37 | 15.62 | 67,058 | +0.17(+1.10%) |
Oct 05, 2018 | 15.59 | 15.77 | 15.34 | 15.45 | 66,125 | -0.11(-0.73%) |
Oct 04, 2018 | 15.54 | 15.83 | 15.48 | 15.56 | 73,811 | +0.07(+0.47%) |
Oct 03, 2018 | 15.22 | 15.56 | 15.22 | 15.49 | 100,451 | +0.31(+2.01%) |
Oct 02, 2018 | 15.43 | 15.54 | 15.07 | 15.18 | 91,512 | -0.27(-1.77%) |
Oct 01, 2018 | 15.88 | 15.95 | 15.45 | 15.46 | 67,028 | -0.41(-2.58%) |
Sep 28, 2018 | 15.76 | 15.93 | 15.75 | 15.87 | 105,182 | +0.08(+0.51%) |
Sep 27, 2018 | 15.94 | 16.59 | 15.62 | 15.79 | 113,152 | -0.12(-0.76%) |
Sep 26, 2018 | 15.71 | 16.08 | 15.52 | 15.91 | 205,081 | +0.25(+1.59%) |
Sep 25, 2018 | 15.78 | 15.84 | 15.66 | 15.66 | 59,201 | -0.09(-0.56%) |
Sep 24, 2018 | 15.99 | 16.04 | 15.70 | 15.75 | 83,840 | -0.32(-2.00%) |
Sep 21, 2018 | 16.00 | 16.11 | 15.87 | 16.07 | 374,049 | +0.06(+0.35%) |
Sep 20, 2018 | 15.83 | 16.10 | 14.38 | 16.01 | 127,569 | +0.18(+1.17%) |
Sep 19, 2018 | 15.70 | 15.95 | 15.69 | 15.83 | 87,012 | +0.12(+0.77%) |
Sep 18, 2018 | 15.64 | 15.76 | 15.55 | 15.71 | 161,183 | +0.09(+0.57%) |
Sep 17, 2018 | 15.85 | 16.02 | 15.55 | 15.62 | 34,762 | -0.24(-1.52%) |
Sep 14, 2018 | 15.75 | 15.92 | 15.69 | 15.86 | 45,931 | +0.14(+0.87%) |
Sep 13, 2018 | 16.04 | 16.04 | 15.68 | 15.72 | 230,846 | -0.27(-1.66%) |
Sep 12, 2018 | 16.31 | 16.32 | 15.97 | 15.99 | 63,908 | -0.33(-2.02%) |
Sep 11, 2018 | 16.36 | 16.46 | 16.24 | 16.32 | 43,490 | -0.06(-0.34%) |
Sep 10, 2018 | 16.40 | 16.58 | 16.34 | 16.37 | 56,365 | -0.01(-0.05%) |
Sep 07, 2018 | 16.22 | 16.40 | 16.16 | 16.38 | 72,071 | +0.15(+0.94%) |
Sep 06, 2018 | 16.32 | 16.40 | 16.20 | 16.23 | 41,501 | -0.08(-0.49%) |
Sep 05, 2018 | 16.35 | 16.42 | 16.23 | 16.31 | 65,100 | -0.01(-0.05%) |