Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.07 | 14.07 | 13.86 | 13.89 | 93,725 | -0.06(-0.40%) |
Nov 29, 2018 | 14.03 | 14.03 | 13.95 | 13.95 | 9,822 | +0.01(+0.04%) |
Nov 28, 2018 | 13.94 | 13.94 | 13.94 | 13.94 | 593 | +0.00(+0.02%) |
Nov 27, 2018 | 14.00 | 14.00 | 13.91 | 13.94 | 2,464 | -0.12(-0.83%) |
Nov 26, 2018 | 13.79 | 14.05 | 13.79 | 14.05 | 674 | +0.08(+0.60%) |
Nov 23, 2018 | 14.09 | 14.09 | 13.97 | 13.97 | 1,179 | -0.01(-0.08%) |
Nov 21, 2018 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.01%) | |
Nov 20, 2018 | 14.23 | 14.23 | 13.96 | 13.98 | 9,959 | -0.19(-1.31%) |
Nov 19, 2018 | 14.17 | 14.17 | 14.13 | 14.17 | 4,332 | -0.06(-0.46%) |
Nov 16, 2018 | 14.24 | 14.24 | 14.23 | 14.23 | 509 | -0.05(-0.32%) |
Nov 15, 2018 | 14.28 | 14.28 | 14.28 | 14.28 | 1,811 | -0.03(-0.21%) |
Nov 14, 2018 | 14.38 | 14.38 | 14.31 | 14.31 | 2,310 | -0.08(-0.52%) |
Nov 13, 2018 | 14.44 | 14.44 | 14.37 | 14.38 | 5,437 | -0.07(-0.49%) |
Nov 12, 2018 | 14.48 | 14.48 | 14.44 | 14.45 | 1,920 | -0.08(-0.57%) |
Nov 09, 2018 | 14.54 | 14.54 | 14.54 | 14.54 | 1,189 | +0.03(+0.20%) |
Nov 08, 2018 | 14.55 | 14.55 | 14.51 | 14.51 | 852 | -0.03(-0.20%) |
Nov 07, 2018 | 14.45 | 14.54 | 14.45 | 14.54 | 2,888 | +0.18(+1.27%) |
Nov 06, 2018 | 14.46 | 14.48 | 14.35 | 14.35 | 8,587 | -0.04(-0.30%) |
Nov 05, 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 1,332 | +0.01(+0.10%) |
Nov 02, 2018 | 14.45 | 14.45 | 14.38 | 14.38 | 2,378 | -0.08(-0.53%) |
Nov 01, 2018 | 14.46 | 14.46 | 14.45 | 14.46 | 4,264 | +0.13(+0.92%) |
Oct 31, 2018 | 14.33 | 14.33 | 14.32 | 14.33 | 10,464 | -0.00(-0.01%) |
Oct 30, 2018 | 14.33 | 14.33 | 14.33 | 14.33 | 1,072 | -0.00(-0.01%) |
Oct 29, 2018 | 14.33 | 14.33 | 14.33 | 14.33 | 645 | +0.00(+0.00%) |
Oct 26, 2018 | 14.32 | 14.33 | 14.32 | 14.33 | 339 | -0.03(-0.21%) |
Oct 25, 2018 | 14.38 | 14.38 | 14.31 | 14.36 | 1,495 | +0.10(+0.70%) |
Oct 24, 2018 | 14.42 | 14.42 | 14.26 | 14.26 | 1,792 | -0.11(-0.78%) |
Oct 23, 2018 | 14.30 | 14.37 | 14.30 | 14.37 | 1,996 | -0.05(-0.32%) |
Oct 22, 2018 | 14.30 | 14.47 | 14.30 | 14.42 | 679 | +0.14(+0.95%) |
Oct 19, 2018 | 14.42 | 14.42 | 14.28 | 14.28 | 3,253 | -0.13(-0.93%) |
Oct 18, 2018 | 14.41 | 14.42 | 14.41 | 14.42 | 344 | +0.06(+0.45%) |
Oct 17, 2018 | 14.42 | 14.42 | 14.33 | 14.35 | 6,216 | -0.08(-0.53%) |
Oct 16, 2018 | 14.44 | 14.44 | 14.42 | 14.43 | 934 | +0.04(+0.28%) |
Oct 15, 2018 | 14.39 | 14.39 | 14.39 | 14.39 | 962 | -0.04(-0.24%) |
Oct 12, 2018 | 14.48 | 14.52 | 14.42 | 14.42 | 9,075 | +0.00(+0.00%) |
Oct 11, 2018 | 14.42 | 14.42 | 14.40 | 14.42 | 1,328 | +0.00(+0.00%) |
Oct 10, 2018 | 14.45 | 14.54 | 14.39 | 14.42 | 11,920 | -0.13(-0.92%) |
Oct 09, 2018 | 14.57 | 14.57 | 14.55 | 14.56 | 2,202 | -0.01(-0.08%) |
Oct 08, 2018 | 14.59 | 14.60 | 14.51 | 14.57 | 3,496 | +0.09(+0.65%) |
Oct 05, 2018 | 14.41 | 14.48 | 14.40 | 14.48 | 1,883 | -0.01(-0.08%) |
Oct 04, 2018 | 14.56 | 14.56 | 14.38 | 14.49 | 8,425 | -0.16(-1.06%) |
Oct 03, 2018 | 14.87 | 14.87 | 14.64 | 14.64 | 10,445 | -0.18(-1.19%) |
Oct 02, 2018 | 14.83 | 14.83 | 14.82 | 14.82 | 1,645 | -0.04(-0.25%) |
Oct 01, 2018 | 14.96 | 14.98 | 14.86 | 14.86 | 10,286 | -0.06(-0.39%) |
Sep 28, 2018 | 14.93 | 14.95 | 14.91 | 14.91 | 1,883 | +0.03(+0.20%) |
Sep 27, 2018 | 14.91 | 14.92 | 14.89 | 14.89 | 4,195 | -0.02(-0.12%) |
Sep 26, 2018 | 14.91 | 14.91 | 14.90 | 14.90 | 1,243 | +0.03(+0.20%) |
Sep 25, 2018 | 14.91 | 14.92 | 14.87 | 14.87 | 20,293 | -0.03(-0.22%) |
Sep 24, 2018 | 14.92 | 14.93 | 14.91 | 14.91 | 6,998 | +0.02(+0.16%) |
Sep 21, 2018 | 14.88 | 14.90 | 14.88 | 14.88 | 18,494 | +0.02(+0.14%) |
Sep 20, 2018 | 15.04 | 15.04 | 14.86 | 14.86 | 20,317 | -0.06(-0.43%) |
Sep 19, 2018 | 14.97 | 14.97 | 14.93 | 14.93 | 11,160 | -0.08(-0.54%) |
Sep 18, 2018 | 15.01 | 15.01 | 15.01 | 15.01 | 1,778 | -0.00(-0.01%) |
Sep 17, 2018 | 15.30 | 15.30 | 15.01 | 15.01 | 4,809 | +0.07(+0.48%) |
Sep 14, 2018 | 14.94 | 14.96 | 14.93 | 14.94 | 1,725 | -0.03(-0.19%) |
Sep 13, 2018 | 14.96 | 14.97 | 14.95 | 14.97 | 3,003 | -0.05(-0.31%) |
Sep 12, 2018 | 15.04 | 15.05 | 15.01 | 15.01 | 1,897 | -0.02(-0.12%) |
Sep 11, 2018 | 15.04 | 15.05 | 15.03 | 15.03 | 2,972 | +0.01(+0.08%) |
Sep 10, 2018 | 15.02 | 15.03 | 15.02 | 15.02 | 2,453 | +0.02(+0.15%) |
Sep 07, 2018 | 15.09 | 15.12 | 15.00 | 15.00 | 5,175 | -0.10(-0.69%) |
Sep 06, 2018 | 15.16 | 15.16 | 15.09 | 15.10 | 5,002 | +0.02(+0.15%) |
Sep 05, 2018 | 15.16 | 15.16 | 15.08 | 15.08 | 1,926 | -0.06(-0.42%) |