Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.48 | 14.49 | 14.45 | 14.49 | 1,737,141 | +0.03(+0.22%) |
Oct 30, 2018 | 14.45 | 14.46 | 14.43 | 14.45 | 1,060,174 | -0.01(-0.06%) |
Oct 29, 2018 | 14.45 | 14.48 | 14.42 | 14.46 | 1,146,453 | +0.02(+0.17%) |
Oct 26, 2018 | 14.45 | 14.47 | 14.43 | 14.44 | 241,485 | -0.06(-0.38%) |
Oct 25, 2018 | 14.49 | 14.50 | 14.41 | 14.49 | 406,196 | +0.05(+0.33%) |
Oct 24, 2018 | 14.48 | 14.50 | 14.43 | 14.45 | 344,288 | -0.04(-0.27%) |
Oct 23, 2018 | 14.48 | 14.51 | 14.45 | 14.49 | 977,029 | -0.04(-0.27%) |
Oct 22, 2018 | 14.53 | 14.55 | 14.51 | 14.53 | 360,874 | +0.02(+0.13%) |
Oct 19, 2018 | 14.52 | 14.54 | 14.51 | 14.51 | 302,379 | -0.02(-0.11%) |
Oct 18, 2018 | 14.56 | 14.56 | 14.51 | 14.52 | 148,058 | -0.05(-0.33%) |
Oct 17, 2018 | 14.56 | 14.57 | 14.55 | 14.57 | 1,998,466 | -0.02(-0.11%) |
Oct 16, 2018 | 14.55 | 14.59 | 14.55 | 14.59 | 630,671 | +0.04(+0.27%) |
Oct 15, 2018 | 14.52 | 14.55 | 14.52 | 14.55 | 343,917 | +0.02(+0.11%) |
Oct 12, 2018 | 14.52 | 14.55 | 14.52 | 14.53 | 452,497 | +0.04(+0.27%) |
Oct 11, 2018 | 14.50 | 14.52 | 14.47 | 14.49 | 646,042 | +0.00(+0.00%) |
Oct 10, 2018 | 14.55 | 14.55 | 14.48 | 14.49 | 477,926 | -0.07(-0.49%) |
Oct 09, 2018 | 14.55 | 14.56 | 14.53 | 14.56 | 645,790 | +0.01(+0.05%) |
Oct 08, 2018 | 14.56 | 14.57 | 14.53 | 14.55 | 232,799 | -0.04(-0.27%) |
Oct 05, 2018 | 14.61 | 14.63 | 14.58 | 14.59 | 1,717,523 | -0.03(-0.22%) |
Oct 04, 2018 | 14.64 | 14.66 | 14.60 | 14.63 | 283,419 | -0.04(-0.27%) |
Oct 03, 2018 | 14.70 | 14.71 | 14.66 | 14.67 | 405,076 | -0.04(-0.27%) |
Oct 02, 2018 | 14.70 | 14.72 | 14.70 | 14.70 | 900,069 | -0.01(-0.05%) |
Oct 01, 2018 | 14.69 | 14.71 | 14.69 | 14.71 | 792,318 | +0.02(+0.16%) |
Sep 28, 2018 | 14.67 | 14.69 | 14.67 | 14.69 | 179,005 | +0.01(+0.05%) |
Sep 27, 2018 | 14.67 | 14.69 | 14.67 | 14.68 | 108,979 | +0.02(+0.11%) |
Sep 26, 2018 | 14.64 | 14.67 | 14.64 | 14.67 | 245,340 | +0.01(+0.05%) |
Sep 25, 2018 | 14.66 | 14.66 | 14.64 | 14.66 | 147,487 | +0.00(+0.00%) |
Sep 24, 2018 | 14.65 | 14.67 | 14.63 | 14.66 | 191,828 | -0.01(-0.03%) |
Sep 21, 2018 | 14.66 | 14.67 | 14.65 | 14.66 | 251,774 | +0.01(+0.05%) |
Sep 20, 2018 | 14.65 | 14.66 | 14.65 | 14.65 | 95,052 | -0.01(-0.05%) |
Sep 19, 2018 | 14.67 | 14.68 | 14.65 | 14.66 | 706,048 | -0.01(-0.05%) |
Sep 18, 2018 | 14.68 | 14.69 | 14.66 | 14.67 | 274,562 | +0.00(+0.00%) |
Sep 17, 2018 | 14.69 | 14.69 | 14.66 | 14.67 | 91,175 | +0.00(+0.00%) |
Sep 14, 2018 | 14.65 | 14.68 | 14.65 | 14.67 | 361,522 | +0.00(+0.00%) |
Sep 13, 2018 | 14.66 | 14.68 | 14.66 | 14.67 | 205,919 | +0.02(+0.16%) |
Sep 12, 2018 | 14.65 | 14.66 | 14.63 | 14.65 | 371,088 | +0.01(+0.05%) |
Sep 11, 2018 | 14.62 | 14.65 | 14.62 | 14.64 | 445,877 | -0.01(-0.05%) |
Sep 10, 2018 | 14.64 | 14.65 | 14.63 | 14.65 | 146,835 | +0.02(+0.11%) |
Sep 07, 2018 | 14.63 | 14.63 | 14.62 | 14.63 | 142,153 | -0.02(-0.11%) |
Sep 06, 2018 | 14.64 | 14.65 | 14.63 | 14.65 | 844,104 | +0.00(+0.00%) |
Sep 05, 2018 | 14.63 | 14.65 | 14.62 | 14.65 | 1,266,986 | +0.01(+0.05%) |
Sep 04, 2018 | 14.65 | 14.65 | 14.62 | 14.64 | 1,120,586 | -0.01(-0.05%) |
Aug 31, 2018 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 14.64 | 14.67 | 14.63 | 14.65 | 711,129 | +0.00(+0.00%) |
Aug 29, 2018 | 14.63 | 14.66 | 14.63 | 14.65 | 343,543 | +0.02(+0.11%) |
Aug 28, 2018 | 14.63 | 14.65 | 14.62 | 14.63 | 256,770 | +0.00(+0.00%) |
Aug 27, 2018 | 14.63 | 14.65 | 14.63 | 14.63 | 291,392 | +0.00(+0.00%) |
Aug 24, 2018 | 14.63 | 14.64 | 14.62 | 14.63 | 129,748 | +0.00(+0.00%) |
Aug 23, 2018 | 14.61 | 14.63 | 14.61 | 14.63 | 123,806 | +0.01(+0.05%) |
Aug 22, 2018 | 14.61 | 14.63 | 14.61 | 14.62 | 153,468 | +0.00(+0.00%) |
Aug 21, 2018 | 14.60 | 14.62 | 14.60 | 14.62 | 240,370 | +0.02(+0.16%) |
Aug 20, 2018 | 14.59 | 14.61 | 14.59 | 14.60 | 167,999 | +0.00(+0.03%) |
Aug 17, 2018 | 14.59 | 14.59 | 14.58 | 14.59 | 204,142 | +0.02(+0.11%) |
Aug 16, 2018 | 14.56 | 14.59 | 14.56 | 14.58 | 114,305 | +0.02(+0.16%) |
Aug 15, 2018 | 14.56 | 14.58 | 14.56 | 14.56 | 994,793 | -0.03(-0.22%) |
Aug 14, 2018 | 14.58 | 14.59 | 14.57 | 14.59 | 479,295 | +0.03(+0.22%) |
Aug 13, 2018 | 14.56 | 14.58 | 14.54 | 14.56 | 329,410 | +0.00(+0.00%) |
Aug 10, 2018 | 14.57 | 14.58 | 14.56 | 14.56 | 468,499 | -0.02(-0.11%) |
Aug 09, 2018 | 14.56 | 14.59 | 14.56 | 14.57 | 587,954 | +0.00(+0.00%) |
Aug 08, 2018 | 14.57 | 14.59 | 14.57 | 14.57 | 623,924 | -0.02(-0.11%) |
Aug 07, 2018 | 14.56 | 14.59 | 14.56 | 14.59 | 239,776 | +0.02(+0.11%) |
Aug 06, 2018 | 14.55 | 14.58 | 14.55 | 14.57 | 138,543 | +0.01(+0.05%) |
Aug 03, 2018 | 14.56 | 14.58 | 14.55 | 14.56 | 288,111 | +0.01(+0.05%) |
Aug 02, 2018 | 14.52 | 14.56 | 14.48 | 14.56 | 502,356 | +0.02(+0.11%) |