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%) |