Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.00 | 14.19 | 13.95 | 14.08 | 2,801,031 | -0.06(-0.46%) |
Nov 29, 2018 | 14.10 | 14.22 | 14.08 | 14.14 | 2,024,018 | +0.09(+0.66%) |
Nov 28, 2018 | 14.09 | 14.22 | 14.02 | 14.05 | 1,856,589 | -0.05(-0.33%) |
Nov 27, 2018 | 14.10 | 14.17 | 13.94 | 14.09 | 2,712,352 | -0.06(-0.39%) |
Nov 26, 2018 | 14.13 | 14.21 | 14.11 | 14.15 | 3,020,030 | +0.06(+0.46%) |
Nov 23, 2018 | 14.11 | 14.14 | 14.01 | 14.09 | 1,652,854 | -0.42(-2.92%) |
Nov 21, 2018 | 14.51 | 14.51 | 14.51 | 0 | +0.12(+0.83%) | |
Nov 20, 2018 | 14.67 | 14.71 | 14.33 | 14.39 | 2,351,342 | -0.45(-3.04%) |
Nov 19, 2018 | 14.76 | 14.87 | 14.68 | 14.84 | 1,822,999 | +0.00(+0.00%) |
Nov 16, 2018 | 14.90 | 14.96 | 14.75 | 14.84 | 1,958,093 | +0.09(+0.62%) |
Nov 15, 2018 | 14.89 | 14.89 | 14.72 | 14.75 | 1,911,850 | -0.03(-0.19%) |
Nov 14, 2018 | 14.82 | 14.89 | 14.75 | 14.78 | 3,801,314 | +0.13(+0.88%) |
Nov 13, 2018 | 15.00 | 15.03 | 14.59 | 14.65 | 3,569,163 | -0.41(-2.75%) |
Nov 12, 2018 | 15.19 | 15.26 | 15.03 | 15.06 | 3,527,630 | -0.04(-0.24%) |
Nov 09, 2018 | 15.09 | 15.19 | 15.03 | 15.10 | 2,441,588 | -0.17(-1.09%) |
Nov 08, 2018 | 15.35 | 15.37 | 15.22 | 15.26 | 2,163,111 | -0.09(-0.60%) |
Nov 07, 2018 | 15.48 | 15.49 | 15.32 | 15.36 | 1,796,905 | -0.04(-0.24%) |
Nov 06, 2018 | 15.49 | 15.51 | 15.29 | 15.39 | 1,885,981 | -0.06(-0.42%) |
Nov 05, 2018 | 15.55 | 15.61 | 15.44 | 15.46 | 2,808,950 | -0.01(-0.06%) |
Nov 02, 2018 | 15.50 | 15.58 | 15.43 | 15.47 | 3,819,509 | -0.04(-0.24%) |
Nov 01, 2018 | 15.69 | 15.73 | 15.46 | 15.50 | 6,352,769 | -0.11(-0.71%) |
Oct 31, 2018 | 15.76 | 15.84 | 15.61 | 15.61 | 4,310,357 | -0.21(-1.34%) |
Oct 30, 2018 | 15.76 | 15.91 | 15.76 | 15.82 | 1,957,194 | -0.08(-0.52%) |
Oct 29, 2018 | 16.01 | 16.06 | 15.89 | 15.91 | 2,677,667 | -0.17(-1.03%) |
Oct 26, 2018 | 15.87 | 16.10 | 15.85 | 16.07 | 1,857,505 | +0.12(+0.75%) |
Oct 25, 2018 | 15.94 | 16.01 | 15.92 | 15.95 | 2,538,031 | +0.06(+0.41%) |
Oct 24, 2018 | 16.07 | 16.11 | 15.89 | 15.89 | 2,082,209 | -0.11(-0.69%) |
Oct 23, 2018 | 16.15 | 16.17 | 15.94 | 16.00 | 2,168,017 | -0.36(-2.20%) |
Oct 22, 2018 | 16.29 | 16.36 | 16.24 | 16.36 | 2,343,818 | +0.02(+0.11%) |
Oct 19, 2018 | 16.35 | 16.43 | 16.30 | 16.34 | 1,728,675 | +0.09(+0.57%) |
Oct 18, 2018 | 16.26 | 16.35 | 16.22 | 16.25 | 1,705,469 | -0.18(-1.12%) |
Oct 17, 2018 | 16.54 | 16.54 | 16.34 | 16.43 | 1,161,378 | -0.15(-0.89%) |
Oct 16, 2018 | 16.49 | 16.63 | 16.46 | 16.58 | 2,301,473 | +0.07(+0.45%) |
Oct 15, 2018 | 16.49 | 16.54 | 16.40 | 16.51 | 2,173,882 | +0.04(+0.22%) |
Oct 12, 2018 | 16.48 | 16.51 | 16.31 | 16.47 | 2,854,041 | +0.13(+0.79%) |
Oct 11, 2018 | 16.49 | 16.53 | 16.32 | 16.34 | 1,983,604 | -0.25(-1.50%) |
Oct 10, 2018 | 16.87 | 16.88 | 16.59 | 16.59 | 2,122,922 | -0.33(-1.96%) |
Oct 09, 2018 | 16.87 | 16.96 | 16.78 | 16.92 | 2,361,417 | +0.12(+0.71%) |
Oct 08, 2018 | 16.72 | 16.83 | 16.71 | 16.80 | 1,629,110 | -0.05(-0.27%) |
Oct 05, 2018 | 16.88 | 16.93 | 16.82 | 16.85 | 1,457,544 | -0.04(-0.22%) |
Oct 04, 2018 | 17.09 | 17.09 | 16.81 | 16.88 | 3,027,107 | -0.18(-1.08%) |
Oct 03, 2018 | 16.94 | 17.16 | 16.87 | 17.07 | 2,146,549 | +0.16(+0.93%) |
Oct 02, 2018 | 16.92 | 16.97 | 16.89 | 16.91 | 2,517,280 | +0.06(+0.33%) |
Oct 01, 2018 | 16.56 | 16.91 | 16.54 | 16.86 | 4,705,761 | +0.31(+1.89%) |
Sep 28, 2018 | 16.42 | 16.59 | 16.41 | 16.54 | 2,483,735 | +0.17(+1.01%) |
Sep 27, 2018 | 16.36 | 16.38 | 16.29 | 16.38 | 1,093,022 | +0.07(+0.45%) |
Sep 26, 2018 | 16.34 | 16.40 | 16.30 | 16.30 | 1,027,529 | -0.07(-0.45%) |
Sep 25, 2018 | 16.39 | 16.43 | 16.36 | 16.38 | 3,116,071 | +0.04(+0.23%) |
Sep 24, 2018 | 16.27 | 16.35 | 16.25 | 16.34 | 1,566,719 | +0.24(+1.49%) |
Sep 21, 2018 | 16.14 | 16.24 | 16.04 | 16.10 | 1,629,391 | +0.04(+0.23%) |
Sep 20, 2018 | 16.10 | 16.12 | 16.02 | 16.06 | 1,337,523 | +0.00(+0.00%) |
Sep 19, 2018 | 15.96 | 16.08 | 15.95 | 16.06 | 1,204,700 | +0.10(+0.63%) |
Sep 18, 2018 | 15.97 | 16.04 | 15.90 | 15.96 | 938,691 | +0.15(+0.93%) |
Sep 17, 2018 | 15.92 | 15.95 | 15.81 | 15.82 | 1,395,914 | -0.02(-0.12%) |
Sep 14, 2018 | 15.87 | 15.96 | 15.79 | 15.83 | 2,219,230 | -0.10(-0.64%) |
Sep 13, 2018 | 16.06 | 16.08 | 15.88 | 15.94 | 2,173,120 | -0.17(-1.09%) |
Sep 12, 2018 | 16.04 | 16.15 | 16.02 | 16.11 | 1,441,663 | +0.11(+0.69%) |
Sep 11, 2018 | 15.83 | 16.00 | 15.81 | 16.00 | 1,397,567 | +0.16(+0.99%) |
Sep 10, 2018 | 15.87 | 15.91 | 15.79 | 15.84 | 1,664,387 | +0.06(+0.35%) |
Sep 07, 2018 | 15.69 | 15.79 | 15.67 | 15.79 | 1,429,519 | +0.04(+0.23%) |
Sep 06, 2018 | 15.86 | 15.90 | 15.63 | 15.75 | 1,292,949 | -0.09(-0.58%) |
Sep 05, 2018 | 15.92 | 15.94 | 15.83 | 15.84 | 1,819,266 | -0.06(-0.41%) |
Sep 04, 2018 | 16.02 | 16.05 | 15.88 | 15.91 | 1,741,999 | -0.09(-0.58%) |
Aug 31, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.02(+0.12%) | |
Aug 30, 2018 | 16.04 | 16.05 | 15.95 | 15.98 | 912,373 | -0.03(-0.17%) |
Aug 29, 2018 | 15.92 | 16.02 | 15.87 | 16.01 | 1,540,906 | +0.17(+1.10%) |
Aug 28, 2018 | 15.94 | 15.95 | 15.82 | 15.83 | 1,213,128 | -0.06(-0.41%) |
Aug 27, 2018 | 15.87 | 15.91 | 15.85 | 15.90 | 1,263,826 | +0.06(+0.35%) |
Aug 24, 2018 | 15.90 | 15.96 | 15.81 | 15.84 | 1,071,704 | +0.12(+0.76%) |
Aug 23, 2018 | 15.68 | 15.75 | 15.65 | 15.72 | 1,005,812 | -0.03(-0.18%) |
Aug 22, 2018 | 15.67 | 15.79 | 15.62 | 15.75 | 1,674,112 | +0.22(+1.42%) |
Aug 21, 2018 | 15.58 | 15.60 | 15.50 | 15.53 | 1,133,548 | +0.03(+0.18%) |
Aug 20, 2018 | 15.47 | 15.53 | 15.44 | 15.50 | 1,582,259 | +0.03(+0.18%) |
Aug 17, 2018 | 15.53 | 15.55 | 15.40 | 15.48 | 1,214,330 | +0.06(+0.42%) |
Aug 16, 2018 | 15.36 | 15.44 | 15.36 | 15.41 | 3,106,273 | +0.12(+0.78%) |
Aug 15, 2018 | 15.46 | 15.47 | 15.24 | 15.29 | 3,518,764 | -0.34(-2.18%) |
Aug 14, 2018 | 15.71 | 15.75 | 15.59 | 15.63 | 1,833,154 | +0.03(+0.18%) |
Aug 13, 2018 | 15.62 | 15.65 | 15.42 | 15.60 | 2,189,629 | -0.08(-0.53%) |
Aug 10, 2018 | 15.69 | 15.82 | 15.67 | 15.69 | 2,210,540 | +0.00(+0.00%) |
Aug 09, 2018 | 15.80 | 15.82 | 15.68 | 15.69 | 1,899,871 | -0.06(-0.41%) |
Aug 08, 2018 | 15.93 | 15.94 | 15.69 | 15.75 | 4,904,944 | -0.19(-1.21%) |
Aug 07, 2018 | 15.97 | 16.00 | 15.92 | 15.94 | 3,240,527 | +0.12(+0.76%) |
Aug 06, 2018 | 15.85 | 15.94 | 15.82 | 15.82 | 2,762,285 | +0.03(+0.17%) |
Aug 03, 2018 | 15.78 | 15.84 | 15.73 | 15.80 | 2,810,156 | +0.06(+0.35%) |
Aug 02, 2018 | 15.60 | 15.81 | 15.59 | 15.74 | 3,236,473 | +0.09(+0.59%) |
Aug 01, 2018 | 15.71 | 15.78 | 15.62 | 15.65 | 5,275,687 | -0.23(-1.45%) |
Jul 31, 2018 | 15.96 | 15.98 | 15.88 | 15.88 | 2,710,784 | -0.09(-0.58%) |
Jul 30, 2018 | 15.98 | 16.03 | 15.97 | 15.97 | 2,614,560 | +0.09(+0.58%) |
Jul 27, 2018 | 15.95 | 15.99 | 15.85 | 15.88 | 3,413,474 | -0.06(-0.40%) |
Jul 26, 2018 | 15.91 | 15.97 | 15.90 | 15.94 | 1,872,245 | +0.00(+0.00%) |
Jul 25, 2018 | 15.82 | 15.94 | 15.77 | 15.94 | 2,502,594 | +0.21(+1.35%) |
Jul 24, 2018 | 15.70 | 15.82 | 15.70 | 15.73 | 1,634,319 | +0.08(+0.53%) |
Jul 23, 2018 | 15.65 | 15.71 | 15.59 | 15.65 | 2,499,501 | +0.06(+0.35%) |
Jul 20, 2018 | 15.56 | 15.61 | 15.52 | 15.59 | 2,565,358 | +0.11(+0.71%) |
Jul 19, 2018 | 15.44 | 15.56 | 15.36 | 15.48 | 3,182,566 | -0.02(-0.12%) |
Jul 18, 2018 | 15.38 | 15.54 | 15.30 | 15.50 | 3,789,444 | +0.14(+0.90%) |
Jul 17, 2018 | 15.31 | 15.46 | 15.31 | 15.36 | 3,286,148 | +0.02(+0.12%) |
Jul 16, 2018 | 15.48 | 15.52 | 15.32 | 15.35 | 4,789,134 | -0.33(-2.11%) |
Jul 13, 2018 | 15.66 | 15.77 | 15.61 | 15.68 | 2,661,778 | +0.03(+0.18%) |
Jul 12, 2018 | 15.67 | 15.68 | 15.49 | 15.65 | 3,416,928 | +0.08(+0.53%) |
Jul 11, 2018 | 15.99 | 16.01 | 15.50 | 15.57 | 4,125,837 | -0.56(-3.48%) |
Jul 10, 2018 | 16.22 | 16.24 | 16.10 | 16.13 | 1,458,074 | -0.04(-0.23%) |
Jul 09, 2018 | 16.12 | 16.19 | 16.09 | 16.17 | 2,180,280 | +0.08(+0.51%) |
Jul 06, 2018 | 15.90 | 16.08 | 15.90 | 16.08 | 1,913,431 | +0.07(+0.46%) |
Jul 05, 2018 | 15.95 | 16.07 | 15.93 | 16.01 | 4,587,668 | +0.09(+0.58%) |
Jul 03, 2018 | 15.92 | 15.92 | 15.92 | 0 | -0.02(-0.12%) | |
Jul 02, 2018 | 16.15 | 16.16 | 15.93 | 15.94 | 3,708,023 | -0.34(-2.09%) |
Jun 29, 2018 | 16.33 | 16.18 | 16.28 | 3,913,960 | +0.18(+1.14%) | |
Jun 28, 2018 | 16.15 | 16.20 | 16.08 | 16.09 | 1,794,101 | -0.01(-0.06%) |
Jun 27, 2018 | 16.11 | 16.23 | 16.09 | 16.10 | 2,028,735 | +0.08(+0.52%) |
Jun 26, 2018 | 15.91 | 16.06 | 15.82 | 16.02 | 4,662,459 | +0.16(+0.99%) |
Jun 25, 2018 | 15.85 | 15.88 | 15.78 | 15.86 | 3,246,140 | -0.18(-1.15%) |
Jun 22, 2018 | 15.95 | 16.06 | 15.88 | 16.05 | 3,455,544 | +0.31(+1.99%) |
Jun 21, 2018 | 15.76 | 15.83 | 15.73 | 15.73 | 3,716,428 | -0.12(-0.75%) |
Jun 20, 2018 | 15.94 | 15.94 | 15.77 | 15.85 | 3,050,521 | -0.02(-0.12%) |
Jun 19, 2018 | 15.84 | 15.90 | 15.76 | 15.87 | 3,270,404 | -0.17(-1.03%) |
Jun 18, 2018 | 15.93 | 16.06 | 15.93 | 16.04 | 4,168,675 | +0.14(+0.87%) |
Jun 15, 2018 | 16.29 | 15.88 | 15.90 | 2,987,748 | -0.40(-2.43%) | |
Jun 14, 2018 | 16.43 | 16.45 | 16.29 | 16.29 | 1,894,962 | -0.18(-1.12%) |
Jun 13, 2018 | 16.38 | 16.52 | 16.37 | 16.48 | 1,586,872 | +0.06(+0.39%) |
Jun 12, 2018 | 16.36 | 16.48 | 16.36 | 16.41 | 1,186,768 | -0.01(-0.06%) |
Jun 11, 2018 | 16.33 | 16.46 | 16.33 | 16.42 | 2,623,302 | -0.01(-0.06%) |
Jun 08, 2018 | 16.44 | 16.48 | 16.37 | 16.43 | 3,418,499 | -0.01(-0.06%) |
Jun 07, 2018 | 16.38 | 16.47 | 16.37 | 16.44 | 2,053,632 | +0.06(+0.39%) |
Jun 06, 2018 | 16.26 | 16.38 | 3,105,268 | +0.06(+0.34%) | ||
Jun 05, 2018 | 16.27 | 16.35 | 16.22 | 16.32 | 3,609,775 | +0.03(+0.17%) |