Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.18 | 14.18 | 13.97 | 14.00 | 92,983 | -0.06(-0.40%) |
Nov 29, 2018 | 14.14 | 14.14 | 14.06 | 14.06 | 9,744 | +0.01(+0.04%) |
Nov 28, 2018 | 14.05 | 14.05 | 14.05 | 14.05 | 588 | +0.00(+0.02%) |
Nov 27, 2018 | 14.11 | 14.11 | 14.02 | 14.05 | 2,444 | -0.12(-0.83%) |
Nov 26, 2018 | 13.90 | 14.17 | 13.90 | 14.17 | 668 | +0.08(+0.60%) |
Nov 23, 2018 | 14.20 | 14.20 | 14.08 | 14.08 | 1,170 | -0.01(-0.08%) |
Nov 21, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.01%) | |
Nov 20, 2018 | 14.35 | 14.35 | 14.07 | 14.09 | 9,880 | -0.19(-1.31%) |
Nov 19, 2018 | 14.28 | 14.28 | 14.24 | 14.28 | 4,298 | -0.07(-0.45%) |
Nov 16, 2018 | 14.35 | 14.35 | 14.34 | 14.34 | 505 | -0.05(-0.32%) |
Nov 15, 2018 | 14.39 | 14.39 | 14.39 | 14.39 | 1,796 | -0.03(-0.21%) |
Nov 14, 2018 | 14.49 | 14.49 | 14.42 | 14.42 | 2,292 | -0.08(-0.52%) |
Nov 13, 2018 | 14.55 | 14.55 | 14.49 | 14.50 | 5,394 | -0.07(-0.50%) |
Nov 12, 2018 | 14.59 | 14.60 | 14.55 | 14.57 | 1,904 | -0.08(-0.57%) |
Nov 09, 2018 | 14.65 | 14.65 | 14.65 | 14.65 | 1,179 | +0.03(+0.20%) |
Nov 08, 2018 | 14.66 | 14.66 | 14.62 | 14.62 | 846 | -0.03(-0.20%) |
Nov 07, 2018 | 14.57 | 14.65 | 14.57 | 14.65 | 2,865 | +0.18(+1.27%) |
Nov 06, 2018 | 14.58 | 14.59 | 14.47 | 14.47 | 8,519 | -0.04(-0.31%) |
Nov 05, 2018 | 14.51 | 14.51 | 14.51 | 14.51 | 1,321 | +0.01(+0.10%) |
Nov 02, 2018 | 14.57 | 14.57 | 14.50 | 14.50 | 2,359 | -0.08(-0.53%) |
Nov 01, 2018 | 14.58 | 14.58 | 14.57 | 14.58 | 4,231 | +0.13(+0.92%) |
Oct 31, 2018 | 14.45 | 14.45 | 14.43 | 14.44 | 10,382 | -0.00(-0.01%) |
Oct 30, 2018 | 14.45 | 14.45 | 14.44 | 14.44 | 1,063 | -0.00(-0.01%) |
Oct 29, 2018 | 14.45 | 14.45 | 14.45 | 14.45 | 640 | +0.00(+0.00%) |
Oct 26, 2018 | 14.43 | 14.45 | 14.43 | 14.45 | 337 | -0.03(-0.20%) |
Oct 25, 2018 | 14.50 | 14.50 | 14.42 | 14.47 | 1,483 | +0.10(+0.70%) |
Oct 24, 2018 | 14.53 | 14.53 | 14.37 | 14.37 | 1,778 | -0.11(-0.78%) |
Oct 23, 2018 | 14.42 | 14.49 | 14.42 | 14.49 | 1,980 | -0.05(-0.32%) |
Oct 22, 2018 | 14.42 | 14.58 | 14.42 | 14.53 | 674 | +0.14(+0.95%) |
Oct 19, 2018 | 14.53 | 14.53 | 14.40 | 14.40 | 3,227 | -0.14(-0.93%) |
Oct 18, 2018 | 14.53 | 14.53 | 14.53 | 14.53 | 341 | +0.06(+0.45%) |
Oct 17, 2018 | 14.53 | 14.53 | 14.45 | 14.47 | 6,166 | -0.08(-0.53%) |
Oct 16, 2018 | 14.55 | 14.55 | 14.54 | 14.54 | 927 | +0.04(+0.28%) |
Oct 15, 2018 | 14.51 | 14.51 | 14.50 | 14.50 | 954 | -0.04(-0.24%) |
Oct 12, 2018 | 14.60 | 14.63 | 14.54 | 14.54 | 9,003 | +0.00(+0.00%) |
Oct 11, 2018 | 14.54 | 14.54 | 14.52 | 14.54 | 1,318 | +0.00(+0.00%) |
Oct 10, 2018 | 14.56 | 14.66 | 14.51 | 14.54 | 11,825 | -0.14(-0.92%) |
Oct 09, 2018 | 14.69 | 14.69 | 14.66 | 14.67 | 2,184 | -0.01(-0.08%) |
Oct 08, 2018 | 14.71 | 14.72 | 14.63 | 14.69 | 3,469 | +0.09(+0.65%) |
Oct 05, 2018 | 14.52 | 14.59 | 14.52 | 14.59 | 1,868 | -0.01(-0.08%) |
Oct 04, 2018 | 14.67 | 14.67 | 14.50 | 14.60 | 8,358 | -0.16(-1.06%) |
Oct 03, 2018 | 14.99 | 14.99 | 14.76 | 14.76 | 10,363 | -0.18(-1.19%) |
Oct 02, 2018 | 14.95 | 14.95 | 14.93 | 14.94 | 1,632 | -0.04(-0.25%) |
Oct 01, 2018 | 15.08 | 15.10 | 14.97 | 14.97 | 10,205 | -0.06(-0.39%) |
Sep 28, 2018 | 15.05 | 15.07 | 15.03 | 15.03 | 1,868 | +0.03(+0.20%) |
Sep 27, 2018 | 15.03 | 15.04 | 15.00 | 15.00 | 4,162 | -0.02(-0.12%) |
Sep 26, 2018 | 15.03 | 15.03 | 15.02 | 15.02 | 1,233 | +0.03(+0.20%) |
Sep 25, 2018 | 15.03 | 15.04 | 14.99 | 14.99 | 20,133 | -0.03(-0.22%) |
Sep 24, 2018 | 15.04 | 15.05 | 15.03 | 15.03 | 6,943 | +0.02(+0.16%) |
Sep 21, 2018 | 15.00 | 15.02 | 15.00 | 15.00 | 18,347 | +0.02(+0.14%) |
Sep 20, 2018 | 15.16 | 15.16 | 14.98 | 14.98 | 20,157 | -0.06(-0.43%) |
Sep 19, 2018 | 15.09 | 15.09 | 15.05 | 15.05 | 11,071 | -0.08(-0.54%) |
Sep 18, 2018 | 15.13 | 15.13 | 15.13 | 15.13 | 1,764 | -0.00(-0.01%) |
Sep 17, 2018 | 15.43 | 15.43 | 15.13 | 15.13 | 4,771 | +0.07(+0.48%) |
Sep 14, 2018 | 15.06 | 15.07 | 15.05 | 15.06 | 1,711 | -0.03(-0.19%) |
Sep 13, 2018 | 15.07 | 15.09 | 15.07 | 15.09 | 2,979 | -0.05(-0.31%) |
Sep 12, 2018 | 15.16 | 15.17 | 15.13 | 15.13 | 1,882 | -0.02(-0.12%) |
Sep 11, 2018 | 15.16 | 15.17 | 15.15 | 15.15 | 2,948 | +0.01(+0.08%) |
Sep 10, 2018 | 15.14 | 15.15 | 15.14 | 15.14 | 2,433 | +0.02(+0.15%) |
Sep 07, 2018 | 15.21 | 15.24 | 15.12 | 15.12 | 5,134 | -0.11(-0.69%) |
Sep 06, 2018 | 15.28 | 15.28 | 15.21 | 15.22 | 4,963 | +0.02(+0.15%) |
Sep 05, 2018 | 15.28 | 15.28 | 15.20 | 15.20 | 1,911 | -0.06(-0.42%) |
Sep 04, 2018 | 15.37 | 15.37 | 15.26 | 15.26 | 3,239 | -0.10(-0.65%) |
Aug 31, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.03(+0.17%) | |
Aug 30, 2018 | 15.33 | 15.34 | 15.33 | 15.33 | 2,664 | +0.01(+0.08%) |
Aug 29, 2018 | 15.31 | 15.32 | 15.31 | 15.32 | 1,880 | +0.05(+0.36%) |
Aug 28, 2018 | 15.27 | 15.28 | 15.26 | 15.27 | 2,866 | -0.01(-0.04%) |
Aug 27, 2018 | 15.26 | 15.30 | 15.26 | 15.27 | 7,920 | +0.00(+0.00%) |
Aug 24, 2018 | 15.24 | 15.27 | 15.24 | 15.27 | 855 | +0.03(+0.19%) |
Aug 23, 2018 | 15.24 | 15.26 | 15.24 | 15.24 | 3,818 | -0.01(-0.07%) |
Aug 22, 2018 | 15.24 | 15.25 | 15.24 | 15.25 | 4,526 | +0.02(+0.14%) |
Aug 21, 2018 | 15.23 | 15.27 | 15.22 | 15.23 | 25,545 | -0.04(-0.23%) |
Aug 20, 2018 | 15.17 | 15.86 | 15.16 | 15.27 | 16,430 | +0.15(+1.00%) |
Aug 17, 2018 | 15.09 | 15.12 | 15.09 | 15.12 | 13,791 | +0.02(+0.15%) |
Aug 16, 2018 | 15.05 | 15.09 | 15.05 | 15.09 | 1,465 | +0.01(+0.04%) |
Aug 15, 2018 | 15.07 | 15.10 | 15.07 | 15.09 | 4,654 | +0.00(+0.00%) |
Aug 14, 2018 | 15.10 | 15.10 | 15.09 | 15.09 | 3,744 | +0.01(+0.04%) |
Aug 13, 2018 | 15.09 | 15.09 | 15.08 | 15.08 | 3,553 | +0.00(+0.00%) |
Aug 10, 2018 | 15.10 | 15.10 | 15.08 | 15.08 | 10,516 | +0.00(+0.00%) |
Aug 09, 2018 | 15.13 | 15.13 | 15.08 | 15.08 | 2,403 | -0.03(-0.23%) |
Aug 08, 2018 | 15.11 | 15.12 | 15.10 | 15.12 | 1,206 | +0.03(+0.18%) |
Aug 07, 2018 | 15.20 | 15.20 | 15.08 | 15.09 | 5,304 | +0.00(+0.02%) |
Aug 06, 2018 | 15.19 | 15.19 | 15.08 | 15.09 | 21,628 | +0.03(+0.19%) |
Aug 03, 2018 | 15.09 | 15.09 | 15.05 | 15.06 | 14,136 | +0.02(+0.15%) |
Aug 02, 2018 | 15.05 | 15.06 | 15.04 | 15.04 | 2,413 | +0.01(+0.04%) |
Aug 01, 2018 | 15.06 | 15.06 | 15.03 | 15.03 | 1,896 | -0.04(-0.27%) |
Jul 31, 2018 | 15.11 | 15.11 | 15.07 | 15.07 | 7,206 | -0.02(-0.12%) |
Jul 30, 2018 | 15.11 | 15.11 | 15.09 | 15.09 | 1,896 | +0.03(+0.23%) |
Jul 27, 2018 | 15.13 | 15.13 | 15.05 | 15.05 | 2,413 | -0.00(-0.00%) |
Jul 25, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.03(+0.20%) | |
Jul 24, 2018 | 15.06 | 15.06 | 15.02 | 15.02 | 16,894 | +0.00(+0.00%) |
Jul 23, 2018 | 15.05 | 15.07 | 15.01 | 15.02 | 8,430 | +0.01(+0.09%) |
Jul 20, 2018 | 14.99 | 15.01 | 14.99 | 15.01 | 517 | +0.04(+0.30%) |
Jul 19, 2018 | 14.94 | 14.98 | 14.94 | 14.97 | 1,740 | +0.07(+0.44%) |
Jul 18, 2018 | 14.96 | 14.96 | 14.90 | 14.90 | 2,083 | -0.03(-0.21%) |
Jul 17, 2018 | 14.96 | 14.96 | 14.93 | 14.93 | 5,070 | -0.03(-0.18%) |
Jul 16, 2018 | 15.01 | 15.01 | 14.96 | 14.96 | 2,123 | -0.05(-0.36%) |
Jul 13, 2018 | 15.01 | 15.01 | 15.00 | 15.01 | 2,083 | +0.01(+0.04%) |
Jul 12, 2018 | 15.03 | 15.03 | 15.01 | 15.01 | 4,213 | +0.01(+0.04%) |
Jul 11, 2018 | 15.42 | 15.42 | 15.00 | 15.00 | 2,938 | +0.01(+0.08%) |
Jul 10, 2018 | 15.01 | 15.01 | 14.99 | 14.99 | 3,209 | +0.02(+0.17%) |
Jul 09, 2018 | 14.94 | 14.94 | 14.96 | 347 | +0.02(+0.13%) | |
Jul 06, 2018 | 14.95 | 14.95 | 14.94 | 14.94 | 1,910 | +0.00(+0.01%) |
Jul 05, 2018 | 14.95 | 14.95 | 14.94 | 14.94 | 8,856 | +0.03(+0.19%) |
Jul 03, 2018 | 14.91 | 14.91 | 14.91 | 0 | +0.09(+0.58%) | |
Jul 02, 2018 | 14.85 | 14.85 | 14.83 | 14.83 | 4,688 | +0.01(+0.04%) |
Jun 29, 2018 | 14.82 | 14.83 | 14.82 | 14.82 | 2,257 | +0.11(+0.76%) |
Jun 28, 2018 | 14.75 | 14.75 | 14.71 | 14.71 | 11,374 | -0.05(-0.33%) |
Jun 27, 2018 | 14.78 | 14.78 | 14.76 | 14.76 | 4,167 | -0.02(-0.16%) |
Jun 26, 2018 | 14.79 | 14.79 | 14.78 | 14.78 | 3,473 | +0.02(+0.12%) |
Jun 25, 2018 | 14.78 | 14.79 | 14.76 | 14.76 | 4,688 | +0.01(+0.08%) |
Jun 22, 2018 | 14.77 | 14.77 | 14.75 | 14.75 | 3,473 | +0.01(+0.08%) |
Jun 21, 2018 | 14.77 | 14.78 | 14.74 | 14.74 | 5,904 | +0.03(+0.20%) |
Jun 20, 2018 | 14.74 | 14.74 | 14.71 | 14.71 | 6,112 | +0.00(+0.00%) |
Jun 19, 2018 | 14.71 | 14.71 | 14.71 | 14.71 | 868 | -0.02(-0.12%) |
Jun 18, 2018 | 14.72 | 14.73 | 14.72 | 14.73 | 1,858 | +0.08(+0.55%) |
Jun 15, 2018 | 14.67 | 14.67 | 14.65 | 14.65 | 15,721 | +0.02(+0.16%) |
Jun 14, 2018 | 14.67 | 14.67 | 14.63 | 14.63 | 3,994 | -0.08(-0.55%) |
Jun 12, 2018 | 14.71 | 14.71 | 14.71 | 0 | +0.01(+0.04%) | |
Jun 11, 2018 | 14.70 | 14.71 | 14.70 | 14.70 | 10,423 | +0.01(+0.04%) |
Jun 08, 2018 | 14.72 | 14.72 | 14.65 | 14.70 | 20,839 | +0.02(+0.12%) |
Jun 07, 2018 | 14.68 | 14.68 | 14.68 | 14.68 | 4,308 | +0.03(+0.20%) |
Jun 06, 2018 | 14.65 | 14.65 | 2,565 | +0.03(+0.20%) | ||
Jun 05, 2018 | 14.62 | 14.63 | 14.61 | 14.62 | 4,688 | +0.07(+0.47%) |
Jun 04, 2018 | 14.56 | 14.56 | 14.55 | 14.55 | 13,451 | +0.05(+0.36%) |
Jun 01, 2018 | 14.51 | 14.51 | 14.50 | 14.50 | 22,055 | +0.03(+0.24%) |
May 31, 2018 | 14.46 | 14.47 | 14.46 | 14.46 | 3,820 | -0.01(-0.08%) |
May 30, 2018 | 14.48 | 14.48 | 14.48 | 14.48 | 4,544 | +0.02(+0.16%) |
May 29, 2018 | 14.45 | 14.47 | 14.45 | 14.45 | 868 | -0.01(-0.08%) |
May 25, 2018 | 14.46 | 14.46 | 14.46 | 0 | +0.03(+0.20%) | |
May 24, 2018 | 14.41 | 14.44 | 14.41 | 14.44 | 23,444 | +0.03(+0.20%) |
May 23, 2018 | 14.43 | 14.43 | 14.41 | 14.41 | 22,385 | +0.01(+0.08%) |
May 22, 2018 | 14.41 | 14.41 | 14.40 | 14.40 | 15,977 | -0.02(-0.16%) |
May 21, 2018 | 14.44 | 14.45 | 14.42 | 14.42 | 15,881 | -0.01(-0.08%) |
May 18, 2018 | 14.42 | 14.43 | 14.42 | 14.43 | 6,078 | +0.03(+0.24%) |
May 17, 2018 | 14.39 | 14.40 | 14.39 | 14.40 | 6,253 | +0.03(+0.20%) |