Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.39 | 14.42 | 14.39 | 14.40 | 291,887 | -0.01(-0.05%) |
Nov 29, 2018 | 14.41 | 14.42 | 14.39 | 14.41 | 1,143,472 | -0.01(-0.06%) |
Nov 28, 2018 | 14.38 | 14.42 | 14.34 | 14.42 | 1,453,669 | +0.07(+0.50%) |
Nov 27, 2018 | 14.34 | 14.36 | 14.33 | 14.34 | 306,873 | -0.02(-0.17%) |
Nov 26, 2018 | 14.34 | 14.37 | 14.34 | 14.37 | 652,916 | +0.06(+0.39%) |
Nov 23, 2018 | 14.31 | 14.33 | 14.31 | 14.31 | 87,942 | -0.04(-0.28%) |
Nov 21, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.04(+0.28%) | |
Nov 20, 2018 | 14.31 | 14.36 | 14.30 | 14.31 | 552,427 | -0.06(-0.42%) |
Nov 19, 2018 | 14.38 | 14.42 | 14.34 | 14.37 | 715,863 | -0.01(-0.07%) |
Nov 16, 2018 | 14.37 | 14.39 | 14.36 | 14.38 | 619,120 | -0.02(-0.17%) |
Nov 15, 2018 | 14.38 | 14.42 | 14.36 | 14.41 | 619,355 | -0.02(-0.11%) |
Nov 14, 2018 | 14.46 | 14.46 | 14.40 | 14.42 | 744,243 | -0.02(-0.17%) |
Nov 13, 2018 | 14.49 | 14.49 | 14.44 | 14.45 | 667,767 | +0.00(+0.00%) |
Nov 12, 2018 | 14.52 | 14.52 | 14.45 | 14.45 | 209,863 | -0.07(-0.49%) |
Nov 09, 2018 | 14.56 | 14.56 | 14.50 | 14.52 | 423,767 | -0.05(-0.33%) |
Nov 08, 2018 | 14.54 | 14.58 | 14.54 | 14.57 | 1,258,305 | -0.01(-0.05%) |
Nov 07, 2018 | 14.53 | 14.57 | 14.53 | 14.57 | 487,384 | +0.06(+0.44%) |
Nov 06, 2018 | 14.51 | 14.53 | 14.51 | 14.51 | 152,138 | +0.01(+0.05%) |
Nov 05, 2018 | 14.49 | 14.51 | 14.49 | 14.50 | 303,317 | +0.02(+0.11%) |
Nov 02, 2018 | 14.50 | 14.52 | 14.48 | 14.49 | 2,754,048 | -0.02(-0.11%) |
Nov 01, 2018 | 14.48 | 14.51 | 14.47 | 14.50 | 934,773 | +0.02(+0.11%) |
Oct 31, 2018 | 14.48 | 14.49 | 14.45 | 14.49 | 1,737,163 | +0.03(+0.22%) |
Oct 30, 2018 | 14.45 | 14.46 | 14.43 | 14.45 | 1,060,188 | -0.01(-0.06%) |
Oct 29, 2018 | 14.45 | 14.48 | 14.42 | 14.46 | 1,146,467 | +0.02(+0.17%) |
Oct 26, 2018 | 14.45 | 14.47 | 14.43 | 14.44 | 241,488 | -0.06(-0.38%) |
Oct 25, 2018 | 14.49 | 14.50 | 14.41 | 14.49 | 406,202 | +0.05(+0.33%) |
Oct 24, 2018 | 14.48 | 14.50 | 14.43 | 14.45 | 344,292 | -0.04(-0.27%) |
Oct 23, 2018 | 14.48 | 14.51 | 14.45 | 14.49 | 977,042 | -0.04(-0.27%) |
Oct 22, 2018 | 14.53 | 14.55 | 14.51 | 14.53 | 360,878 | +0.02(+0.13%) |
Oct 19, 2018 | 14.52 | 14.54 | 14.51 | 14.51 | 302,383 | -0.02(-0.11%) |
Oct 18, 2018 | 14.56 | 14.56 | 14.51 | 14.52 | 148,060 | -0.05(-0.33%) |
Oct 17, 2018 | 14.56 | 14.57 | 14.55 | 14.57 | 1,998,491 | -0.02(-0.11%) |
Oct 16, 2018 | 14.55 | 14.59 | 14.55 | 14.59 | 630,678 | +0.04(+0.27%) |
Oct 15, 2018 | 14.52 | 14.55 | 14.52 | 14.55 | 343,921 | +0.02(+0.11%) |
Oct 12, 2018 | 14.52 | 14.55 | 14.52 | 14.53 | 452,503 | +0.04(+0.27%) |
Oct 11, 2018 | 14.50 | 14.52 | 14.47 | 14.49 | 646,050 | +0.00(+0.00%) |
Oct 10, 2018 | 14.55 | 14.55 | 14.48 | 14.49 | 477,932 | -0.07(-0.49%) |
Oct 09, 2018 | 14.55 | 14.56 | 14.53 | 14.56 | 645,798 | +0.01(+0.05%) |
Oct 08, 2018 | 14.56 | 14.57 | 14.53 | 14.55 | 232,802 | -0.04(-0.27%) |
Oct 05, 2018 | 14.61 | 14.63 | 14.58 | 14.59 | 1,717,544 | -0.03(-0.22%) |
Oct 04, 2018 | 14.64 | 14.66 | 14.60 | 14.63 | 283,423 | -0.04(-0.27%) |
Oct 03, 2018 | 14.70 | 14.71 | 14.66 | 14.66 | 405,082 | -0.04(-0.27%) |
Oct 02, 2018 | 14.70 | 14.72 | 14.70 | 14.70 | 900,080 | -0.01(-0.05%) |
Oct 01, 2018 | 14.69 | 14.71 | 14.69 | 14.71 | 792,328 | +0.02(+0.16%) |
Sep 28, 2018 | 14.66 | 14.69 | 14.66 | 14.69 | 179,008 | +0.01(+0.05%) |
Sep 27, 2018 | 14.67 | 14.69 | 14.67 | 14.68 | 108,980 | +0.02(+0.11%) |
Sep 26, 2018 | 14.64 | 14.67 | 14.64 | 14.66 | 245,343 | +0.01(+0.05%) |
Sep 25, 2018 | 14.66 | 14.66 | 14.64 | 14.66 | 147,489 | +0.00(+0.00%) |
Sep 24, 2018 | 14.65 | 14.67 | 14.63 | 14.66 | 191,831 | -0.01(-0.03%) |
Sep 21, 2018 | 14.66 | 14.67 | 14.65 | 14.66 | 251,777 | +0.01(+0.05%) |
Sep 20, 2018 | 14.65 | 14.66 | 14.65 | 14.65 | 95,053 | -0.01(-0.05%) |
Sep 19, 2018 | 14.67 | 14.68 | 14.65 | 14.66 | 706,057 | -0.01(-0.05%) |
Sep 18, 2018 | 14.68 | 14.69 | 14.66 | 14.67 | 274,565 | +0.00(+0.00%) |
Sep 17, 2018 | 14.69 | 14.69 | 14.66 | 14.67 | 91,176 | +0.00(+0.00%) |
Sep 14, 2018 | 14.65 | 14.68 | 14.65 | 14.67 | 361,526 | +0.00(+0.00%) |
Sep 13, 2018 | 14.66 | 14.68 | 14.66 | 14.67 | 205,922 | +0.02(+0.16%) |
Sep 12, 2018 | 14.65 | 14.66 | 14.63 | 14.65 | 371,092 | +0.01(+0.05%) |
Sep 11, 2018 | 14.62 | 14.65 | 14.62 | 14.64 | 445,883 | -0.01(-0.05%) |
Sep 10, 2018 | 14.64 | 14.65 | 14.63 | 14.65 | 146,837 | +0.02(+0.11%) |
Sep 07, 2018 | 14.63 | 14.63 | 14.62 | 14.63 | 142,155 | -0.02(-0.11%) |
Sep 06, 2018 | 14.64 | 14.65 | 14.63 | 14.65 | 844,114 | +0.00(+0.00%) |
Sep 05, 2018 | 14.63 | 14.65 | 14.62 | 14.65 | 1,267,002 | +0.01(+0.05%) |
Sep 04, 2018 | 14.65 | 14.65 | 14.62 | 14.64 | 1,120,600 | -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 | 711,138 | +0.00(+0.00%) |
Aug 29, 2018 | 14.63 | 14.66 | 14.63 | 14.65 | 343,548 | +0.02(+0.11%) |
Aug 28, 2018 | 14.63 | 14.65 | 14.62 | 14.63 | 256,773 | +0.00(+0.00%) |
Aug 27, 2018 | 14.63 | 14.65 | 14.63 | 14.63 | 291,396 | +0.00(+0.00%) |
Aug 24, 2018 | 14.63 | 14.64 | 14.62 | 14.63 | 129,749 | +0.00(+0.00%) |
Aug 23, 2018 | 14.61 | 14.63 | 14.61 | 14.63 | 123,807 | +0.01(+0.05%) |
Aug 22, 2018 | 14.61 | 14.63 | 14.61 | 14.62 | 153,470 | +0.00(+0.00%) |
Aug 21, 2018 | 14.60 | 14.62 | 14.60 | 14.62 | 240,373 | +0.02(+0.16%) |
Aug 20, 2018 | 14.59 | 14.61 | 14.59 | 14.60 | 168,001 | +0.00(+0.03%) |
Aug 17, 2018 | 14.59 | 14.59 | 14.58 | 14.59 | 204,145 | +0.02(+0.11%) |
Aug 16, 2018 | 14.55 | 14.59 | 14.55 | 14.58 | 114,307 | +0.02(+0.16%) |
Aug 15, 2018 | 14.55 | 14.58 | 14.55 | 14.55 | 994,806 | -0.03(-0.22%) |
Aug 14, 2018 | 14.58 | 14.59 | 14.57 | 14.59 | 479,301 | +0.03(+0.22%) |
Aug 13, 2018 | 14.56 | 14.58 | 14.54 | 14.55 | 329,414 | +0.00(+0.00%) |
Aug 10, 2018 | 14.57 | 14.58 | 14.55 | 14.55 | 468,505 | -0.02(-0.11%) |
Aug 09, 2018 | 14.56 | 14.59 | 14.56 | 14.57 | 587,961 | +0.00(+0.00%) |
Aug 08, 2018 | 14.57 | 14.59 | 14.57 | 14.57 | 623,932 | -0.02(-0.11%) |
Aug 07, 2018 | 14.55 | 14.59 | 14.55 | 14.59 | 239,779 | +0.02(+0.11%) |
Aug 06, 2018 | 14.55 | 14.58 | 14.55 | 14.57 | 138,545 | +0.01(+0.05%) |
Aug 03, 2018 | 14.55 | 14.58 | 14.55 | 14.56 | 288,115 | +0.01(+0.05%) |
Aug 02, 2018 | 14.52 | 14.55 | 14.48 | 14.55 | 502,362 | +0.02(+0.11%) |
Aug 01, 2018 | 14.53 | 14.55 | 14.52 | 14.54 | 556,657 | -0.02(-0.11%) |
Jul 31, 2018 | 14.54 | 14.55 | 14.53 | 14.55 | 454,795 | +0.02(+0.16%) |
Jul 30, 2018 | 14.50 | 14.53 | 14.50 | 14.53 | 495,740 | +0.02(+0.11%) |
Jul 27, 2018 | 14.51 | 14.52 | 14.51 | 14.52 | 697,182 | +0.00(+0.00%) |
Jul 26, 2018 | 14.50 | 14.53 | 14.50 | 14.52 | 239,992 | -0.01(-0.05%) |
Jul 25, 2018 | 14.48 | 14.52 | 14.48 | 14.52 | 295,403 | +0.03(+0.22%) |
Jul 24, 2018 | 14.48 | 14.50 | 14.48 | 14.49 | 684,412 | +0.02(+0.11%) |
Jul 23, 2018 | 14.48 | 14.48 | 14.48 | 14.48 | 246,263 | -0.00(-0.02%) |
Jul 20, 2018 | 14.47 | 14.49 | 14.47 | 14.48 | 268,183 | +0.01(+0.05%) |
Jul 19, 2018 | 14.46 | 14.48 | 14.46 | 14.47 | 423,328 | +0.00(+0.00%) |
Jul 18, 2018 | 14.46 | 14.49 | 14.46 | 14.47 | 188,178 | +0.00(+0.00%) |
Jul 17, 2018 | 14.46 | 14.48 | 14.45 | 14.47 | 178,671 | +0.00(+0.00%) |
Jul 16, 2018 | 14.49 | 14.49 | 14.44 | 14.47 | 543,322 | +0.00(+0.00%) |
Jul 13, 2018 | 14.46 | 14.49 | 14.46 | 14.47 | 396,492 | -0.01(-0.05%) |
Jul 12, 2018 | 14.45 | 14.48 | 14.44 | 14.48 | 302,494 | +0.04(+0.27%) |
Jul 11, 2018 | 14.42 | 14.46 | 14.42 | 14.44 | 837,492 | -0.01(-0.05%) |
Jul 10, 2018 | 14.44 | 14.47 | 14.44 | 14.45 | 176,043 | -0.01(-0.05%) |
Jul 09, 2018 | 14.42 | 14.47 | 14.42 | 14.46 | 361,525 | +0.02(+0.16%) |
Jul 06, 2018 | 14.41 | 14.44 | 14.41 | 14.43 | 238,281 | +0.02(+0.16%) |
Jul 05, 2018 | 14.37 | 14.42 | 14.36 | 14.41 | 1,344,400 | +0.02(+0.16%) |
Jul 03, 2018 | 14.38 | 14.38 | 14.38 | 0 | +0.02(+0.16%) | |
Jul 02, 2018 | 14.37 | 14.38 | 14.34 | 14.36 | 751,761 | +0.02(+0.11%) |
Jun 29, 2018 | 14.42 | 14.35 | 14.35 | 543,703 | -0.03(-0.22%) | |
Jun 28, 2018 | 14.39 | 14.40 | 14.35 | 14.38 | 1,274,009 | -0.04(-0.27%) |
Jun 27, 2018 | 14.43 | 14.44 | 14.39 | 14.42 | 297,136 | -0.01(-0.05%) |
Jun 26, 2018 | 14.41 | 14.42 | 14.40 | 14.42 | 182,503 | +0.00(+0.00%) |
Jun 25, 2018 | 14.41 | 14.45 | 14.41 | 14.42 | 218,714 | -0.01(-0.05%) |
Jun 22, 2018 | 14.46 | 14.47 | 14.43 | 14.43 | 206,453 | -0.01(-0.05%) |
Jun 21, 2018 | 14.46 | 14.47 | 14.44 | 14.44 | 112,835 | -0.02(-0.16%) |
Jun 20, 2018 | 14.46 | 14.48 | 14.46 | 14.46 | 307,213 | +0.00(+0.00%) |
Jun 19, 2018 | 14.44 | 14.47 | 14.44 | 14.46 | 215,680 | -0.01(-0.05%) |
Jun 18, 2018 | 14.47 | 14.48 | 14.46 | 14.47 | 179,619 | -0.01(-0.08%) |
Jun 15, 2018 | 14.50 | 14.48 | 14.48 | 155,903 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.46 | 14.50 | 14.46 | 14.48 | 381,026 | +0.02(+0.16%) |
Jun 13, 2018 | 14.44 | 14.47 | 14.44 | 14.46 | 262,388 | +0.01(+0.05%) |
Jun 12, 2018 | 14.44 | 14.47 | 14.44 | 14.45 | 440,270 | +0.01(+0.05%) |
Jun 11, 2018 | 14.44 | 14.47 | 14.44 | 14.44 | 572,417 | +0.01(+0.05%) |
Jun 08, 2018 | 14.41 | 14.45 | 14.41 | 14.44 | 348,274 | +0.00(+0.00%) |
Jun 07, 2018 | 14.46 | 14.46 | 14.43 | 14.44 | 457,906 | +0.01(+0.05%) |
Jun 06, 2018 | 14.44 | 14.42 | 14.43 | 384,062 | -0.01(-0.05%) | |
Jun 05, 2018 | 14.41 | 14.44 | 14.40 | 14.44 | 281,856 | +0.02(+0.11%) |