Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.25 | 14.27 | 14.23 | 14.23 | 788,682 | +0.02(+0.11%) |
Dec 28, 2018 | 14.23 | 14.27 | 14.19 | 14.22 | 514,449 | -0.01(-0.06%) |
Dec 27, 2018 | 14.14 | 14.24 | 14.13 | 14.23 | 1,163,692 | +0.02(+0.11%) |
Dec 26, 2018 | 14.12 | 14.22 | 14.06 | 14.21 | 1,237,860 | +0.12(+0.86%) |
Dec 24, 2018 | 14.17 | 14.17 | 14.06 | 14.09 | 398,748 | -0.06(-0.43%) |
Dec 21, 2018 | 14.17 | 14.23 | 14.13 | 14.15 | 603,125 | -0.04(-0.28%) |
Dec 20, 2018 | 14.30 | 14.30 | 14.15 | 14.19 | 1,260,593 | -0.10(-0.73%) |
Dec 19, 2018 | 14.42 | 14.42 | 14.29 | 14.29 | 607,968 | -0.11(-0.78%) |
Dec 18, 2018 | 14.45 | 14.45 | 14.37 | 14.41 | 756,144 | -0.02(-0.11%) |
Dec 17, 2018 | 14.49 | 14.49 | 14.41 | 14.42 | 540,940 | -0.06(-0.39%) |
Dec 14, 2018 | 14.50 | 14.50 | 14.48 | 14.48 | 186,123 | -0.02(-0.17%) |
Dec 13, 2018 | 14.53 | 14.53 | 14.49 | 14.50 | 196,432 | +0.02(+0.11%) |
Dec 12, 2018 | 14.49 | 14.51 | 14.48 | 14.49 | 690,401 | +0.02(+0.17%) |
Dec 11, 2018 | 14.45 | 14.48 | 14.45 | 14.46 | 557,316 | +0.02(+0.17%) |
Dec 10, 2018 | 14.42 | 14.44 | 14.40 | 14.44 | 800,163 | +0.02(+0.17%) |
Dec 07, 2018 | 14.47 | 14.49 | 14.41 | 14.41 | 211,056 | -0.04(-0.28%) |
Dec 06, 2018 | 14.43 | 14.46 | 14.40 | 14.45 | 499,353 | -0.01(-0.06%) |
Dec 04, 2018 | 14.51 | 14.53 | 14.46 | 14.46 | 719,436 | -0.06(-0.44%) |
Dec 03, 2018 | 14.54 | 14.55 | 14.51 | 14.53 | 447,230 | +0.06(+0.39%) |
Nov 30, 2018 | 14.46 | 14.49 | 14.46 | 14.47 | 290,467 | -0.01(-0.06%) |
Nov 29, 2018 | 14.48 | 14.49 | 14.46 | 14.48 | 1,137,908 | -0.01(-0.06%) |
Nov 28, 2018 | 14.45 | 14.49 | 14.41 | 14.49 | 1,446,595 | +0.07(+0.50%) |
Nov 27, 2018 | 14.41 | 14.43 | 14.40 | 14.41 | 305,379 | -0.02(-0.17%) |
Nov 26, 2018 | 14.41 | 14.44 | 14.41 | 14.44 | 649,739 | +0.06(+0.39%) |
Nov 23, 2018 | 14.38 | 14.40 | 14.38 | 14.38 | 87,514 | -0.04(-0.28%) |
Nov 21, 2018 | 14.42 | 14.42 | 14.42 | 0 | +0.04(+0.28%) | |
Nov 20, 2018 | 14.38 | 14.43 | 14.37 | 14.38 | 549,738 | -0.06(-0.42%) |
Nov 19, 2018 | 14.45 | 14.49 | 14.41 | 14.44 | 712,379 | -0.01(-0.07%) |
Nov 16, 2018 | 14.44 | 14.46 | 14.43 | 14.45 | 616,107 | -0.02(-0.17%) |
Nov 15, 2018 | 14.45 | 14.49 | 14.43 | 14.48 | 616,341 | -0.02(-0.11%) |
Nov 14, 2018 | 14.53 | 14.53 | 14.47 | 14.49 | 740,621 | -0.02(-0.17%) |
Nov 13, 2018 | 14.56 | 14.56 | 14.51 | 14.52 | 664,517 | +0.00(+0.00%) |
Nov 12, 2018 | 14.59 | 14.59 | 14.52 | 14.52 | 208,842 | -0.07(-0.49%) |
Nov 09, 2018 | 14.63 | 14.63 | 14.57 | 14.59 | 421,705 | -0.05(-0.33%) |
Nov 08, 2018 | 14.61 | 14.65 | 14.61 | 14.64 | 1,252,182 | -0.01(-0.05%) |
Nov 07, 2018 | 14.60 | 14.64 | 14.60 | 14.64 | 485,012 | +0.06(+0.44%) |
Nov 06, 2018 | 14.58 | 14.60 | 14.58 | 14.58 | 151,398 | +0.01(+0.05%) |
Nov 05, 2018 | 14.56 | 14.58 | 14.56 | 14.57 | 301,841 | +0.02(+0.11%) |
Nov 02, 2018 | 14.57 | 14.59 | 14.55 | 14.56 | 2,740,646 | -0.02(-0.11%) |
Nov 01, 2018 | 14.55 | 14.58 | 14.54 | 14.57 | 930,224 | +0.02(+0.11%) |
Oct 31, 2018 | 14.55 | 14.56 | 14.52 | 14.56 | 1,728,710 | +0.03(+0.22%) |
Oct 30, 2018 | 14.52 | 14.53 | 14.50 | 14.52 | 1,055,028 | -0.01(-0.06%) |
Oct 29, 2018 | 14.52 | 14.55 | 14.49 | 14.53 | 1,140,888 | +0.02(+0.17%) |
Oct 26, 2018 | 14.52 | 14.54 | 14.50 | 14.51 | 240,313 | -0.06(-0.38%) |
Oct 25, 2018 | 14.56 | 14.57 | 14.48 | 14.56 | 404,225 | +0.05(+0.33%) |
Oct 24, 2018 | 14.55 | 14.57 | 14.50 | 14.52 | 342,617 | -0.04(-0.27%) |
Oct 23, 2018 | 14.55 | 14.58 | 14.52 | 14.56 | 972,287 | -0.04(-0.27%) |
Oct 22, 2018 | 14.60 | 14.62 | 14.58 | 14.60 | 359,122 | +0.02(+0.13%) |
Oct 19, 2018 | 14.59 | 14.61 | 14.58 | 14.58 | 300,912 | -0.02(-0.11%) |
Oct 18, 2018 | 14.63 | 14.63 | 14.59 | 14.59 | 147,340 | -0.05(-0.33%) |
Oct 17, 2018 | 14.63 | 14.64 | 14.62 | 14.64 | 1,988,766 | -0.02(-0.11%) |
Oct 16, 2018 | 14.63 | 14.66 | 14.62 | 14.66 | 627,609 | +0.04(+0.27%) |
Oct 15, 2018 | 14.59 | 14.62 | 14.59 | 14.62 | 342,247 | +0.02(+0.11%) |
Oct 12, 2018 | 14.59 | 14.62 | 14.59 | 14.60 | 450,301 | +0.04(+0.27%) |
Oct 11, 2018 | 14.57 | 14.59 | 14.54 | 14.56 | 642,906 | +0.00(+0.00%) |
Oct 10, 2018 | 14.63 | 14.63 | 14.55 | 14.56 | 475,607 | -0.07(-0.49%) |
Oct 09, 2018 | 14.62 | 14.63 | 14.60 | 14.63 | 642,655 | +0.01(+0.05%) |
Oct 08, 2018 | 14.63 | 14.64 | 14.60 | 14.63 | 231,669 | -0.04(-0.27%) |
Oct 05, 2018 | 14.68 | 14.70 | 14.65 | 14.66 | 1,709,187 | -0.03(-0.22%) |
Oct 04, 2018 | 14.71 | 14.73 | 14.67 | 14.70 | 282,044 | -0.04(-0.27%) |
Oct 03, 2018 | 14.77 | 14.78 | 14.73 | 14.74 | 403,110 | -0.04(-0.27%) |
Oct 02, 2018 | 14.78 | 14.79 | 14.77 | 14.78 | 895,700 | -0.01(-0.05%) |