Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.46 | 14.49 | 14.46 | 14.47 | 290,471 | -0.01(-0.06%) |
Nov 29, 2018 | 14.48 | 14.49 | 14.46 | 14.48 | 1,137,922 | -0.01(-0.06%) |
Nov 28, 2018 | 14.45 | 14.49 | 14.41 | 14.49 | 1,446,613 | +0.07(+0.50%) |
Nov 27, 2018 | 14.41 | 14.43 | 14.40 | 14.41 | 305,383 | -0.02(-0.17%) |
Nov 26, 2018 | 14.41 | 14.44 | 14.41 | 14.44 | 649,747 | +0.06(+0.39%) |
Nov 23, 2018 | 14.38 | 14.40 | 14.38 | 14.38 | 87,515 | -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 | 549,745 | -0.06(-0.42%) |
Nov 19, 2018 | 14.45 | 14.49 | 14.41 | 14.44 | 712,388 | -0.01(-0.07%) |
Nov 16, 2018 | 14.44 | 14.46 | 14.43 | 14.45 | 616,115 | -0.02(-0.17%) |
Nov 15, 2018 | 14.45 | 14.49 | 14.43 | 14.48 | 616,349 | -0.02(-0.11%) |
Nov 14, 2018 | 14.53 | 14.53 | 14.47 | 14.49 | 740,630 | -0.02(-0.16%) |
Nov 13, 2018 | 14.56 | 14.56 | 14.51 | 14.52 | 664,526 | +0.00(+0.00%) |
Nov 12, 2018 | 14.59 | 14.59 | 14.52 | 14.52 | 208,844 | -0.07(-0.49%) |
Nov 09, 2018 | 14.63 | 14.63 | 14.57 | 14.59 | 421,710 | -0.05(-0.33%) |
Nov 08, 2018 | 14.61 | 14.65 | 14.61 | 14.64 | 1,252,197 | -0.01(-0.05%) |
Nov 07, 2018 | 14.60 | 14.64 | 14.60 | 14.64 | 485,018 | +0.06(+0.44%) |
Nov 06, 2018 | 14.58 | 14.60 | 14.58 | 14.58 | 151,400 | +0.01(+0.05%) |
Nov 05, 2018 | 14.56 | 14.58 | 14.56 | 14.57 | 301,845 | +0.02(+0.11%) |
Nov 02, 2018 | 14.57 | 14.59 | 14.55 | 14.56 | 2,740,681 | -0.02(-0.11%) |
Nov 01, 2018 | 14.55 | 14.58 | 14.54 | 14.57 | 930,236 | +0.02(+0.11%) |
Oct 31, 2018 | 14.55 | 14.56 | 14.52 | 14.56 | 1,728,732 | +0.03(+0.22%) |
Oct 30, 2018 | 14.52 | 14.53 | 14.50 | 14.52 | 1,055,042 | -0.01(-0.06%) |
Oct 29, 2018 | 14.52 | 14.55 | 14.49 | 14.53 | 1,140,903 | +0.02(+0.17%) |
Oct 26, 2018 | 14.52 | 14.54 | 14.50 | 14.51 | 240,316 | -0.06(-0.38%) |
Oct 25, 2018 | 14.56 | 14.57 | 14.48 | 14.56 | 404,230 | +0.05(+0.33%) |
Oct 24, 2018 | 14.55 | 14.57 | 14.50 | 14.52 | 342,621 | -0.04(-0.27%) |
Oct 23, 2018 | 14.55 | 14.58 | 14.52 | 14.56 | 972,300 | -0.04(-0.27%) |
Oct 22, 2018 | 14.60 | 14.62 | 14.58 | 14.60 | 359,127 | +0.02(+0.13%) |
Oct 19, 2018 | 14.59 | 14.61 | 14.58 | 14.58 | 300,916 | -0.02(-0.11%) |
Oct 18, 2018 | 14.63 | 14.63 | 14.59 | 14.59 | 147,342 | -0.05(-0.33%) |
Oct 17, 2018 | 14.63 | 14.64 | 14.62 | 14.64 | 1,988,791 | -0.02(-0.11%) |
Oct 16, 2018 | 14.62 | 14.66 | 14.62 | 14.66 | 627,617 | +0.04(+0.27%) |
Oct 15, 2018 | 14.59 | 14.62 | 14.59 | 14.62 | 342,252 | +0.02(+0.11%) |
Oct 12, 2018 | 14.59 | 14.62 | 14.59 | 14.60 | 450,307 | +0.04(+0.27%) |
Oct 11, 2018 | 14.57 | 14.59 | 14.54 | 14.56 | 642,914 | +0.00(+0.00%) |
Oct 10, 2018 | 14.62 | 14.62 | 14.55 | 14.56 | 475,613 | -0.07(-0.49%) |
Oct 09, 2018 | 14.62 | 14.63 | 14.60 | 14.63 | 642,663 | +0.01(+0.05%) |
Oct 08, 2018 | 14.63 | 14.64 | 14.60 | 14.62 | 231,672 | -0.04(-0.27%) |
Oct 05, 2018 | 14.68 | 14.70 | 14.65 | 14.66 | 1,709,208 | -0.03(-0.22%) |
Oct 04, 2018 | 14.71 | 14.73 | 14.67 | 14.70 | 282,047 | -0.04(-0.27%) |
Oct 03, 2018 | 14.77 | 14.78 | 14.73 | 14.74 | 403,115 | -0.04(-0.27%) |
Oct 02, 2018 | 14.78 | 14.79 | 14.77 | 14.78 | 895,711 | -0.01(-0.05%) |
Oct 01, 2018 | 14.76 | 14.78 | 14.76 | 14.78 | 788,483 | +0.02(+0.16%) |
Sep 28, 2018 | 14.74 | 14.76 | 14.74 | 14.76 | 178,139 | +0.01(+0.05%) |
Sep 27, 2018 | 14.74 | 14.76 | 14.74 | 14.75 | 108,451 | +0.02(+0.11%) |
Sep 26, 2018 | 14.71 | 14.74 | 14.71 | 14.74 | 244,152 | +0.01(+0.05%) |
Sep 25, 2018 | 14.73 | 14.73 | 14.71 | 14.73 | 146,773 | +0.00(+0.00%) |
Sep 24, 2018 | 14.72 | 14.74 | 14.70 | 14.73 | 190,900 | -0.01(-0.03%) |
Sep 21, 2018 | 14.73 | 14.74 | 14.73 | 14.73 | 250,555 | +0.01(+0.05%) |
Sep 20, 2018 | 14.73 | 14.73 | 14.72 | 14.73 | 94,592 | -0.01(-0.05%) |
Sep 19, 2018 | 14.74 | 14.75 | 14.73 | 14.73 | 702,630 | -0.01(-0.05%) |
Sep 18, 2018 | 14.75 | 14.76 | 14.73 | 14.74 | 273,232 | +0.00(+0.00%) |
Sep 17, 2018 | 14.76 | 14.76 | 14.73 | 14.74 | 90,734 | +0.00(+0.00%) |
Sep 14, 2018 | 14.73 | 14.75 | 14.73 | 14.74 | 359,772 | +0.00(+0.00%) |
Sep 13, 2018 | 14.73 | 14.75 | 14.73 | 14.74 | 204,922 | +0.02(+0.16%) |
Sep 12, 2018 | 14.73 | 14.73 | 14.70 | 14.72 | 369,291 | +0.01(+0.05%) |
Sep 11, 2018 | 14.69 | 14.72 | 14.69 | 14.71 | 443,719 | -0.01(-0.05%) |
Sep 10, 2018 | 14.71 | 14.72 | 14.70 | 14.72 | 146,124 | +0.02(+0.11%) |
Sep 07, 2018 | 14.70 | 14.70 | 14.69 | 14.70 | 141,465 | -0.02(-0.11%) |
Sep 06, 2018 | 14.71 | 14.72 | 14.70 | 14.72 | 840,017 | +0.00(+0.00%) |
Sep 05, 2018 | 14.70 | 14.72 | 14.69 | 14.72 | 1,260,852 | +0.01(+0.05%) |