Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) | |
Nov 28, 2018 | 14.75 | 14.77 | 14.75 | 14.75 | 17,658,196 | +0.76(+5.43%) |
Nov 27, 2018 | 14.00 | 14.09 | 13.98 | 13.99 | 1,126,824 | -0.03(-0.21%) |
Nov 26, 2018 | 14.03 | 14.07 | 13.99 | 14.02 | 726,843 | +0.04(+0.29%) |
Nov 23, 2018 | 13.95 | 14.02 | 13.95 | 13.98 | 344,100 | -0.02(-0.14%) |
Nov 21, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.01(+0.07%) | |
Nov 20, 2018 | 14.07 | 14.19 | 13.98 | 13.99 | 731,493 | -0.10(-0.71%) |
Nov 19, 2018 | 14.04 | 14.19 | 14.00 | 14.09 | 562,032 | +0.06(+0.43%) |
Nov 16, 2018 | 14.08 | 14.10 | 13.97 | 14.03 | 870,500 | -0.08(-0.57%) |
Nov 15, 2018 | 14.12 | 14.15 | 14.00 | 14.11 | 716,816 | -0.04(-0.28%) |
Nov 14, 2018 | 14.14 | 14.21 | 14.11 | 14.15 | 582,278 | -0.01(-0.07%) |
Nov 13, 2018 | 14.30 | 14.36 | 14.13 | 14.16 | 1,454,035 | -0.10(-0.70%) |
Nov 12, 2018 | 14.25 | 14.46 | 14.25 | 14.26 | 413,093 | +0.00(+0.00%) |
Nov 09, 2018 | 14.25 | 14.29 | 14.24 | 14.26 | 451,200 | -0.01(-0.07%) |
Nov 08, 2018 | 14.32 | 14.34 | 14.25 | 14.27 | 291,853 | -0.07(-0.49%) |
Nov 07, 2018 | 14.38 | 14.39 | 14.31 | 14.34 | 267,358 | -0.05(-0.35%) |
Nov 06, 2018 | 14.39 | 14.40 | 14.36 | 14.39 | 111,618 | +0.00(+0.00%) |
Nov 05, 2018 | 14.36 | 14.46 | 14.35 | 14.39 | 167,867 | -0.01(-0.07%) |
Nov 02, 2018 | 14.41 | 14.43 | 14.37 | 14.40 | 250,600 | +0.00(+0.00%) |
Nov 01, 2018 | 14.37 | 14.44 | 14.33 | 14.40 | 271,386 | +0.06(+0.42%) |
Oct 31, 2018 | 14.40 | 14.41 | 14.34 | 14.34 | 325,774 | -0.03(-0.21%) |
Oct 30, 2018 | 14.27 | 14.41 | 14.27 | 14.37 | 295,048 | +0.09(+0.63%) |
Oct 29, 2018 | 14.28 | 14.33 | 14.19 | 14.28 | 415,091 | +0.02(+0.14%) |
Oct 26, 2018 | 14.27 | 14.35 | 14.23 | 14.26 | 405,100 | -0.01(-0.07%) |
Oct 25, 2018 | 14.30 | 14.32 | 14.25 | 14.27 | 449,722 | +0.01(+0.07%) |
Oct 24, 2018 | 14.29 | 14.39 | 14.18 | 14.26 | 521,525 | +0.05(+0.35%) |
Oct 23, 2018 | 14.21 | 14.35 | 13.79 | 14.21 | 715,364 | -0.08(-0.56%) |
Oct 22, 2018 | 14.30 | 14.36 | 14.27 | 14.29 | 141,819 | -0.01(-0.07%) |
Oct 19, 2018 | 14.30 | 14.35 | 14.28 | 14.30 | 354,100 | -0.09(-0.63%) |
Oct 18, 2018 | 14.40 | 14.45 | 14.25 | 14.39 | 608,011 | -0.05(-0.35%) |
Oct 17, 2018 | 14.39 | 14.46 | 14.33 | 14.44 | 579,987 | +0.04(+0.28%) |
Oct 16, 2018 | 14.40 | 14.44 | 14.34 | 14.40 | 722,856 | +0.00(+0.00%) |
Oct 15, 2018 | 14.32 | 14.40 | 14.26 | 14.40 | 547,797 | +0.02(+0.14%) |
Oct 12, 2018 | 14.41 | 14.43 | 14.30 | 14.38 | 848,100 | +0.01(+0.07%) |
Oct 11, 2018 | 14.25 | 14.46 | 14.25 | 14.37 | 768,706 | +0.11(+0.77%) |
Oct 10, 2018 | 14.33 | 14.50 | 14.26 | 14.26 | 440,610 | -0.07(-0.49%) |
Oct 09, 2018 | 14.26 | 14.39 | 14.26 | 14.33 | 644,063 | +0.04(+0.28%) |
Oct 08, 2018 | 14.32 | 14.34 | 14.24 | 14.29 | 303,624 | -0.04(-0.28%) |
Oct 05, 2018 | 14.31 | 14.38 | 14.26 | 14.33 | 426,900 | -0.03(-0.21%) |
Oct 04, 2018 | 14.35 | 14.39 | 14.01 | 14.36 | 314,330 | -0.02(-0.14%) |
Oct 03, 2018 | 14.41 | 14.45 | 14.21 | 14.38 | 777,927 | -0.03(-0.21%) |
Oct 02, 2018 | 14.45 | 14.52 | 14.40 | 14.41 | 432,736 | +0.00(+0.00%) |
Oct 01, 2018 | 14.56 | 14.62 | 14.38 | 14.41 | 677,362 | -0.11(-0.76%) |
Sep 28, 2018 | 14.52 | 14.63 | 14.47 | 14.52 | 533,800 | +0.02(+0.14%) |
Sep 27, 2018 | 14.65 | 14.66 | 14.48 | 14.50 | 839,221 | -0.14(-0.96%) |
Sep 26, 2018 | 14.54 | 14.66 | 14.54 | 14.64 | 649,066 | +0.01(+0.07%) |
Sep 25, 2018 | 14.59 | 14.65 | 14.50 | 14.63 | 722,573 | +0.03(+0.21%) |
Sep 24, 2018 | 14.60 | 14.64 | 14.54 | 14.60 | 438,640 | +0.00(+0.00%) |
Sep 21, 2018 | 14.60 | 14.62 | 14.59 | 14.60 | 977,800 | -0.01(-0.07%) |
Sep 20, 2018 | 14.60 | 14.66 | 14.58 | 14.61 | 475,449 | -0.01(-0.07%) |
Sep 19, 2018 | 14.52 | 14.64 | 14.52 | 14.62 | 472,130 | +0.04(+0.27%) |
Sep 18, 2018 | 14.47 | 14.60 | 14.42 | 14.58 | 479,145 | +0.09(+0.59%) |
Sep 17, 2018 | 14.47 | 14.52 | 14.45 | 14.49 | 244,154 | +0.02(+0.17%) |
Sep 14, 2018 | 14.52 | 14.53 | 14.47 | 14.47 | 228,300 | -0.05(-0.34%) |
Sep 13, 2018 | 14.51 | 14.54 | 14.44 | 14.52 | 198,503 | +0.06(+0.41%) |
Sep 12, 2018 | 14.52 | 14.55 | 14.46 | 14.46 | 351,970 | -0.07(-0.48%) |
Sep 11, 2018 | 14.49 | 14.54 | 14.48 | 14.53 | 266,076 | +0.04(+0.28%) |
Sep 10, 2018 | 14.53 | 14.53 | 14.45 | 14.49 | 289,340 | -0.06(-0.41%) |
Sep 07, 2018 | 14.60 | 14.63 | 14.53 | 14.55 | 310,800 | -0.05(-0.34%) |
Sep 06, 2018 | 14.56 | 14.62 | 14.56 | 14.60 | 263,604 | -0.01(-0.07%) |
Sep 05, 2018 | 14.60 | 14.65 | 14.46 | 14.61 | 284,378 | -0.03(-0.17%) |
Sep 04, 2018 | 14.54 | 14.67 | 14.52 | 14.63 | 491,923 | +0.10(+0.65%) |
Aug 31, 2018 | 14.54 | 14.54 | 14.54 | 0 | -0.04(-0.27%) | |
Aug 30, 2018 | 14.50 | 14.58 | 14.50 | 14.58 | 405,815 | +0.03(+0.21%) |
Aug 29, 2018 | 14.49 | 14.56 | 14.47 | 14.55 | 249,133 | +0.08(+0.55%) |
Aug 28, 2018 | 14.50 | 14.51 | 14.46 | 14.47 | 274,237 | -0.04(-0.28%) |
Aug 27, 2018 | 14.52 | 14.61 | 14.49 | 14.51 | 423,603 | -0.01(-0.07%) |
Aug 24, 2018 | 14.49 | 14.52 | 14.43 | 14.52 | 228,600 | +0.06(+0.41%) |
Aug 23, 2018 | 14.49 | 14.51 | 14.45 | 14.46 | 280,210 | -0.04(-0.28%) |
Aug 22, 2018 | 14.51 | 14.55 | 14.48 | 14.50 | 355,506 | +0.00(+0.00%) |
Aug 21, 2018 | 14.50 | 14.57 | 14.48 | 14.50 | 561,025 | -0.01(-0.07%) |
Aug 20, 2018 | 14.50 | 14.56 | 14.47 | 14.51 | 256,127 | +0.04(+0.28%) |
Aug 17, 2018 | 14.49 | 14.53 | 14.45 | 14.47 | 416,900 | -0.03(-0.21%) |
Aug 16, 2018 | 14.56 | 14.59 | 14.40 | 14.50 | 619,191 | -0.03(-0.21%) |
Aug 15, 2018 | 14.50 | 14.57 | 14.48 | 14.53 | 329,697 | -0.03(-0.21%) |
Aug 14, 2018 | 14.50 | 14.58 | 14.48 | 14.56 | 304,341 | +0.06(+0.41%) |
Aug 13, 2018 | 14.46 | 14.56 | 14.43 | 14.50 | 360,157 | +0.03(+0.21%) |
Aug 10, 2018 | 14.37 | 14.53 | 14.36 | 14.47 | 802,800 | +0.10(+0.70%) |
Aug 09, 2018 | 14.57 | 14.65 | 14.36 | 14.37 | 1,007,181 | -0.21(-1.44%) |
Aug 08, 2018 | 14.58 | 14.59 | 14.56 | 14.58 | 213,960 | +0.01(+0.07%) |
Aug 07, 2018 | 14.55 | 14.60 | 14.52 | 14.57 | 445,570 | +0.04(+0.28%) |
Aug 06, 2018 | 14.52 | 14.55 | 14.52 | 14.53 | 219,782 | +0.00(+0.00%) |
Aug 03, 2018 | 14.51 | 14.54 | 14.48 | 14.53 | 510,100 | +0.00(+0.00%) |
Aug 02, 2018 | 14.52 | 14.54 | 14.52 | 14.53 | 533,438 | +0.00(+0.00%) |
Aug 01, 2018 | 14.48 | 14.56 | 14.48 | 14.53 | 479,000 | +0.05(+0.35%) |
Jul 31, 2018 | 14.62 | 14.65 | 14.48 | 14.48 | 1,180,025 | -0.14(-0.96%) |
Jul 30, 2018 | 14.61 | 14.65 | 14.59 | 14.62 | 823,836 | -0.02(-0.14%) |
Jul 27, 2018 | 14.63 | 14.69 | 14.63 | 14.64 | 420,400 | +0.02(+0.14%) |
Jul 26, 2018 | 14.61 | 14.68 | 14.61 | 14.62 | 470,538 | -0.01(-0.07%) |
Jul 25, 2018 | 14.58 | 14.65 | 14.56 | 14.63 | 302,992 | +0.00(+0.00%) |
Jul 24, 2018 | 14.62 | 14.61 | 14.63 | 369,519 | -0.01(-0.07%) | |
Jul 23, 2018 | 14.56 | 14.64 | 14.56 | 14.64 | 438,024 | +0.08(+0.55%) |
Jul 20, 2018 | 14.56 | 14.60 | 14.56 | 14.56 | 358,309 | +0.00(+0.00%) |
Jul 19, 2018 | 14.59 | 14.59 | 14.55 | 14.56 | 429,762 | -0.02(-0.14%) |
Jul 18, 2018 | 14.59 | 14.65 | 14.57 | 14.58 | 447,093 | -0.03(-0.21%) |
Jul 17, 2018 | 14.56 | 14.63 | 14.54 | 14.61 | 510,248 | +0.04(+0.27%) |
Jul 16, 2018 | 14.53 | 14.57 | 14.53 | 14.57 | 820,159 | +0.03(+0.21%) |
Jul 13, 2018 | 14.55 | 14.59 | 14.51 | 14.54 | 670,475 | -0.04(-0.27%) |
Jul 12, 2018 | 14.52 | 14.59 | 14.48 | 14.58 | 577,687 | +0.08(+0.55%) |
Jul 11, 2018 | 14.49 | 14.52 | 14.41 | 14.50 | 1,078,938 | -0.01(-0.07%) |
Jul 10, 2018 | 14.56 | 14.58 | 14.48 | 14.51 | 1,746,631 | -0.05(-0.34%) |
Jul 09, 2018 | 14.59 | 14.60 | 14.55 | 14.56 | 1,122,077 | -0.03(-0.21%) |
Jul 06, 2018 | 14.58 | 14.60 | 14.54 | 14.59 | 1,162,601 | +0.01(+0.07%) |
Jul 05, 2018 | 14.58 | 14.60 | 14.58 | 14.58 | 727,768 | +0.00(+0.00%) |
Jul 03, 2018 | 14.58 | 14.58 | 14.58 | 0 | -0.02(-0.14%) | |
Jul 02, 2018 | 14.56 | 14.68 | 14.55 | 14.60 | 1,118,619 | +0.03(+0.21%) |
Jun 29, 2018 | 14.64 | 14.55 | 14.57 | 1,962,934 | +0.01(+0.07%) | |
Jun 28, 2018 | 14.55 | 14.58 | 14.54 | 14.56 | 1,572,496 | +0.00(+0.00%) |
Jun 27, 2018 | 14.54 | 14.58 | 14.53 | 14.56 | 1,206,657 | +0.03(+0.21%) |
Jun 26, 2018 | 14.52 | 14.55 | 14.51 | 14.53 | 1,185,447 | +0.02(+0.14%) |
Jun 25, 2018 | 14.56 | 14.58 | 14.49 | 14.51 | 2,485,303 | -0.05(-0.34%) |
Jun 22, 2018 | 14.62 | 14.63 | 14.53 | 14.56 | 4,845,806 | -0.03(-0.21%) |
Jun 21, 2018 | 14.65 | 14.70 | 14.59 | 14.59 | 1,323,901 | -0.10(-0.68%) |
Jun 20, 2018 | 14.68 | 14.70 | 14.64 | 14.69 | 892,945 | +0.01(+0.07%) |
Jun 19, 2018 | 14.69 | 14.74 | 14.64 | 14.68 | 1,625,490 | -0.05(-0.34%) |
Jun 18, 2018 | 14.57 | 14.74 | 14.55 | 14.73 | 2,429,012 | +0.13(+0.89%) |
Jun 15, 2018 | 14.66 | 14.55 | 14.60 | 2,768,512 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.59 | 14.65 | 14.57 | 14.60 | 1,019,583 | +0.02(+0.14%) |
Jun 13, 2018 | 14.65 | 14.65 | 14.56 | 14.58 | 832,534 | -0.05(-0.34%) |
Jun 12, 2018 | 14.55 | 14.64 | 14.55 | 14.63 | 1,706,803 | +0.08(+0.55%) |
Jun 11, 2018 | 14.56 | 14.60 | 14.53 | 14.55 | 1,090,884 | -0.02(-0.14%) |
Jun 08, 2018 | 14.56 | 14.64 | 14.54 | 14.57 | 1,368,786 | +0.01(+0.07%) |
Jun 07, 2018 | 14.48 | 14.57 | 14.47 | 14.56 | 4,132,307 | +0.46(+3.26%) |
Jun 06, 2018 | 13.79 | 14.11 | 13.76 | 14.10 | 1,247,265 | +0.30(+2.17%) |
Jun 05, 2018 | 13.54 | 13.80 | 13.54 | 13.80 | 3,373,781 | +0.28(+2.07%) |
Jun 04, 2018 | 13.40 | 13.86 | 13.40 | 13.52 | 3,363,999 | +0.15(+1.12%) |
Jun 01, 2018 | 13.37 | 13.39 | 13.19 | 13.37 | 873,336 | +0.01(+0.07%) |
May 31, 2018 | 13.27 | 13.47 | 13.24 | 13.36 | 1,864,279 | +0.09(+0.68%) |
May 30, 2018 | 13.38 | 13.50 | 13.24 | 13.27 | 1,534,051 | -0.06(-0.45%) |
May 29, 2018 | 13.55 | 13.61 | 13.25 | 13.33 | 1,604,584 | -0.31(-2.27%) |
May 25, 2018 | 13.64 | 13.64 | 13.64 | 0 | -0.08(-0.58%) | |
May 24, 2018 | 13.72 | 13.78 | 13.60 | 13.72 | 4,791,478 | -0.04(-0.29%) |
May 23, 2018 | 13.81 | 13.85 | 13.62 | 13.76 | 990,018 | -0.01(-0.07%) |
May 22, 2018 | 13.84 | 13.88 | 13.74 | 13.77 | 1,885,032 | -0.07(-0.51%) |
May 21, 2018 | 13.75 | 14.32 | 13.75 | 13.84 | 4,016,182 | +0.08(+0.58%) |
May 18, 2018 | 13.90 | 14.00 | 13.58 | 13.76 | 8,262,937 | +0.33(+2.46%) |
May 17, 2018 | 13.32 | 13.52 | 13.29 | 13.43 | 2,995,110 | +0.08(+0.60%) |
May 16, 2018 | 13.30 | 13.35 | 13.25 | 13.35 | 868,784 | +0.06(+0.45%) |
May 15, 2018 | 13.30 | 13.32 | 13.18 | 13.29 | 1,147,478 | +0.04(+0.30%) |
May 14, 2018 | 13.33 | 13.34 | 13.22 | 13.25 | 974,161 | -0.07(-0.53%) |
May 11, 2018 | 13.30 | 13.37 | 13.25 | 13.32 | 1,045,907 | +0.02(+0.15%) |
May 10, 2018 | 13.24 | 13.33 | 13.22 | 13.30 | 1,201,032 | +0.05(+0.38%) |
May 09, 2018 | 13.20 | 13.26 | 13.15 | 13.25 | 1,000,420 | +0.00(+0.00%) |
May 08, 2018 | 13.23 | 13.28 | 13.18 | 13.25 | 3,170,234 | +0.05(+0.38%) |
May 07, 2018 | 13.06 | 13.20 | 12.94 | 13.20 | 4,056,953 | +0.16(+1.23%) |
May 04, 2018 | 13.01 | 13.09 | 12.95 | 13.04 | 2,434,673 | -0.01(-0.08%) |
May 03, 2018 | 13.05 | 13.07 | 12.89 | 13.05 | 2,412,103 | +0.00(+0.00%) |
May 02, 2018 | 13.03 | 13.14 | 12.99 | 13.05 | 5,178,062 | +0.00(+0.00%) |
May 01, 2018 | 12.91 | 13.08 | 12.90 | 13.05 | 2,886,630 | +0.16(+1.24%) |
Apr 30, 2018 | 12.86 | 12.93 | 12.81 | 12.89 | 470,652 | +0.04(+0.31%) |
Apr 27, 2018 | 12.80 | 12.89 | 12.76 | 12.85 | 1,024,901 | +0.05(+0.39%) |
Apr 26, 2018 | 12.67 | 12.88 | 12.58 | 12.80 | 870,831 | +0.13(+1.03%) |
Apr 25, 2018 | 12.51 | 12.71 | 12.51 | 12.67 | 543,721 | +0.15(+1.20%) |
Apr 24, 2018 | 12.70 | 12.73 | 12.45 | 12.52 | 1,223,628 | -0.11(-0.87%) |
Apr 23, 2018 | 12.68 | 12.68 | 12.57 | 12.63 | 1,042,632 | -0.01(-0.08%) |
Apr 20, 2018 | 12.58 | 12.70 | 12.57 | 12.64 | 400,157 | +0.05(+0.40%) |
Apr 19, 2018 | 12.56 | 12.67 | 12.56 | 12.59 | 701,628 | +0.02(+0.16%) |
Apr 18, 2018 | 12.52 | 12.64 | 12.52 | 12.57 | 526,012 | +0.08(+0.64%) |
Apr 17, 2018 | 12.63 | 12.63 | 12.48 | 12.49 | 1,071,332 | -0.10(-0.79%) |
Apr 16, 2018 | 12.57 | 12.71 | 12.54 | 12.59 | 490,536 | +0.06(+0.48%) |
Apr 13, 2018 | 12.61 | 12.64 | 12.47 | 12.53 | 829,907 | -0.08(-0.63%) |
Apr 12, 2018 | 12.76 | 12.86 | 12.55 | 12.61 | 1,362,917 | -0.18(-1.41%) |
Apr 11, 2018 | 12.51 | 12.86 | 12.51 | 12.79 | 713,138 | +0.31(+2.48%) |
Apr 10, 2018 | 12.47 | 12.57 | 12.45 | 12.48 | 667,877 | +0.09(+0.73%) |
Apr 09, 2018 | 12.40 | 12.49 | 12.36 | 12.39 | 381,983 | +0.05(+0.41%) |
Apr 06, 2018 | 12.35 | 12.44 | 12.28 | 12.34 | 717,157 | -0.05(-0.40%) |
Apr 05, 2018 | 12.50 | 12.54 | 12.35 | 12.39 | 345,692 | -0.08(-0.64%) |
Apr 04, 2018 | 12.23 | 12.48 | 12.21 | 12.47 | 414,226 | +0.16(+1.30%) |
Apr 03, 2018 | 12.19 | 12.32 | 12.15 | 12.31 | 469,293 | +0.14(+1.15%) |