Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.45 | 14.45 | 14.44 | 14.44 | 4,624 | +0.01(+0.08%) |
Nov 29, 2018 | 14.45 | 14.72 | 14.43 | 14.43 | 12,344 | +0.05(+0.35%) |
Nov 28, 2018 | 14.38 | 14.79 | 14.37 | 14.38 | 9,917 | +0.01(+0.10%) |
Nov 27, 2018 | 14.38 | 14.38 | 14.37 | 14.37 | 639 | +0.00(+0.03%) |
Nov 26, 2018 | 14.36 | 14.36 | 14.36 | 14.36 | 27 | -0.00(-0.01%) |
Nov 23, 2018 | 14.36 | 14.36 | 14.36 | 14.36 | 272 | +0.00(+0.01%) |
Nov 21, 2018 | 14.36 | 14.36 | 14.36 | 0 | -0.07(-0.45%) | |
Nov 20, 2018 | 14.42 | 14.43 | 14.41 | 14.43 | 2,309 | -0.01(-0.09%) |
Nov 19, 2018 | 14.45 | 14.45 | 14.44 | 14.44 | 933 | +0.01(+0.04%) |
Nov 16, 2018 | 14.51 | 14.51 | 14.42 | 14.43 | 2,176 | -0.01(-0.04%) |
Nov 15, 2018 | 14.56 | 14.70 | 14.44 | 14.44 | 5,078 | -0.15(-1.00%) |
Nov 14, 2018 | 14.58 | 14.59 | 14.58 | 14.59 | 769 | +0.02(+0.16%) |
Nov 13, 2018 | 14.56 | 14.57 | 14.56 | 14.56 | 2,986 | -0.02(-0.14%) |
Nov 12, 2018 | 14.56 | 14.58 | 14.56 | 14.58 | 3,835 | -0.01(-0.08%) |
Nov 09, 2018 | 14.60 | 14.63 | 14.59 | 14.59 | 4,080 | -0.03(-0.20%) |
Nov 08, 2018 | 14.59 | 14.62 | 14.59 | 14.62 | 5,600 | +0.06(+0.41%) |
Nov 07, 2018 | 14.53 | 14.56 | 14.53 | 14.56 | 1,901 | +0.03(+0.23%) |
Nov 06, 2018 | 14.44 | 14.53 | 14.44 | 14.53 | 2,948 | +0.01(+0.06%) |
Nov 05, 2018 | 14.52 | 14.52 | 14.50 | 14.52 | 1,746 | -0.01(-0.10%) |
Nov 02, 2018 | 14.54 | 14.54 | 14.54 | 14.54 | 272 | +0.04(+0.25%) |
Nov 01, 2018 | 14.53 | 14.53 | 14.46 | 14.50 | 3,035 | +0.03(+0.20%) |
Oct 31, 2018 | 14.47 | 14.47 | 14.47 | 14.47 | 1,344 | +0.04(+0.27%) |
Oct 30, 2018 | 14.45 | 14.45 | 14.43 | 14.43 | 1,352 | -0.01(-0.07%) |
Oct 29, 2018 | 14.48 | 14.48 | 14.42 | 14.44 | 12,574 | -0.02(-0.15%) |
Oct 26, 2018 | 14.46 | 14.46 | 14.46 | 14.46 | 546 | -0.01(-0.04%) |
Oct 25, 2018 | 14.57 | 14.57 | 14.47 | 14.47 | 6,236 | -0.11(-0.76%) |
Oct 24, 2018 | 14.57 | 14.58 | 14.57 | 14.58 | 8,490 | +0.01(+0.08%) |
Oct 23, 2018 | 14.55 | 14.57 | 14.55 | 14.57 | 5,725 | -0.01(-0.08%) |
Oct 22, 2018 | 14.58 | 14.58 | 14.58 | 14.58 | 1,475 | -0.03(-0.17%) |
Oct 19, 2018 | 14.62 | 14.62 | 14.60 | 14.61 | 4,643 | -0.04(-0.28%) |
Oct 18, 2018 | 14.75 | 14.75 | 14.65 | 14.65 | 2,010 | -0.01(-0.04%) |
Oct 17, 2018 | 14.65 | 14.65 | 14.65 | 14.65 | 917 | +0.04(+0.25%) |
Oct 16, 2018 | 14.60 | 14.62 | 14.60 | 14.62 | 4,264 | +0.01(+0.09%) |
Oct 15, 2018 | 14.67 | 14.67 | 14.60 | 14.60 | 2,641 | +0.04(+0.30%) |
Oct 12, 2018 | 14.58 | 14.58 | 14.36 | 14.56 | 18,029 | -0.12(-0.85%) |
Oct 11, 2018 | 14.68 | 14.97 | 14.65 | 14.68 | 12,229 | -0.06(-0.39%) |
Oct 10, 2018 | 14.77 | 14.77 | 14.74 | 14.74 | 5,335 | -0.04(-0.30%) |
Oct 09, 2018 | 14.80 | 14.80 | 14.78 | 14.79 | 4,922 | +0.03(+0.18%) |
Oct 08, 2018 | 14.77 | 14.77 | 14.76 | 14.76 | 3,788 | -0.27(-1.78%) |
Oct 05, 2018 | 14.82 | 15.03 | 14.82 | 15.03 | 2,731 | +0.03(+0.20%) |
Oct 04, 2018 | 14.98 | 15.00 | 14.97 | 15.00 | 12,486 | +0.00(+0.01%) |
Oct 03, 2018 | 14.87 | 15.00 | 14.83 | 15.00 | 11,317 | +0.16(+1.08%) |
Oct 02, 2018 | 14.88 | 14.88 | 14.84 | 14.84 | 1,573 | -0.03(-0.18%) |
Oct 01, 2018 | 14.89 | 14.89 | 14.86 | 14.86 | 2,010 | +0.02(+0.12%) |
Sep 28, 2018 | 14.84 | 14.85 | 14.84 | 14.85 | 1,645 | -0.02(-0.11%) |
Sep 27, 2018 | 14.86 | 14.86 | 5 | +0.00(+0.00%) | ||
Sep 26, 2018 | 14.87 | 14.88 | 14.86 | 14.86 | 1,670 | -0.00(-0.02%) |
Sep 25, 2018 | 14.88 | 14.88 | 14.85 | 14.86 | 415,647 | -0.04(-0.24%) |
Sep 24, 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 619 | -0.04(-0.25%) |
Sep 21, 2018 | 14.94 | 14.94 | 14.94 | 14.94 | 274 | +0.00(+0.00%) |
Sep 20, 2018 | 14.94 | 14.94 | 14.94 | 14.94 | 279 | +0.00(+0.00%) |
Sep 19, 2018 | 14.94 | 14.94 | 14.94 | 14.94 | 559 | +0.07(+0.47%) |
Sep 18, 2018 | 14.87 | 14.87 | 5 | +0.00(+0.00%) | ||
Sep 17, 2018 | 14.89 | 14.89 | 14.87 | 14.87 | 951 | -0.00(-0.02%) |
Sep 14, 2018 | 14.87 | 14.87 | 14.87 | 14.87 | 274 | +0.00(+0.00%) |
Sep 13, 2018 | 14.87 | 14.87 | 8 | +0.00(+0.00%) | ||
Sep 12, 2018 | 14.87 | 14.87 | 14.87 | 14.87 | 381 | +0.04(+0.25%) |
Sep 11, 2018 | 14.85 | 14.85 | 14.84 | 14.84 | 5,150 | -0.03(-0.22%) |
Sep 10, 2018 | 14.85 | 14.87 | 14.85 | 14.87 | 1,796 | -0.04(-0.27%) |
Sep 07, 2018 | 14.89 | 14.91 | 14.89 | 14.91 | 3,291 | -0.02(-0.12%) |
Sep 06, 2018 | 14.90 | 14.93 | 14.90 | 14.93 | 3,310 | +0.01(+0.10%) |
Sep 05, 2018 | 14.91 | 14.91 | 14.91 | 14.91 | 411 | +0.00(+0.00%) |