Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.86 | 13.86 | 13.80 | 13.84 | 1,118,094 | +0.02(+0.16%) |
Oct 30, 2018 | 13.80 | 13.84 | 13.80 | 13.82 | 934,205 | -0.01(-0.05%) |
Oct 29, 2018 | 13.85 | 13.85 | 13.81 | 13.83 | 496,042 | +0.00(+0.00%) |
Oct 26, 2018 | 13.82 | 13.86 | 13.81 | 13.83 | 1,329,241 | -0.05(-0.37%) |
Oct 25, 2018 | 13.79 | 13.88 | 13.79 | 13.88 | 848,430 | +0.04(+0.32%) |
Oct 24, 2018 | 13.87 | 13.89 | 13.82 | 13.83 | 1,095,670 | -0.07(-0.48%) |
Oct 23, 2018 | 13.88 | 13.92 | 13.86 | 13.90 | 963,343 | +0.02(+0.17%) |
Oct 22, 2018 | 13.87 | 13.88 | 13.85 | 13.88 | 879,850 | +0.03(+0.21%) |
Oct 19, 2018 | 13.86 | 13.90 | 13.83 | 13.85 | 1,127,185 | +0.00(+0.00%) |
Oct 18, 2018 | 13.84 | 13.88 | 13.83 | 13.85 | 1,676,479 | -0.02(-0.16%) |
Oct 17, 2018 | 13.82 | 13.88 | 13.82 | 13.87 | 1,124,101 | +0.04(+0.32%) |
Oct 16, 2018 | 13.85 | 13.86 | 13.82 | 13.82 | 4,233,601 | -0.02(-0.16%) |
Oct 15, 2018 | 13.85 | 13.86 | 13.82 | 13.85 | 1,313,980 | -0.01(-0.11%) |
Oct 12, 2018 | 13.83 | 13.89 | 13.83 | 13.86 | 1,009,013 | +0.04(+0.27%) |
Oct 11, 2018 | 13.89 | 13.91 | 13.80 | 13.82 | 1,625,744 | -0.04(-0.27%) |
Oct 10, 2018 | 13.89 | 13.90 | 13.85 | 13.86 | 1,391,940 | -0.03(-0.21%) |
Oct 09, 2018 | 13.91 | 13.93 | 13.88 | 13.89 | 1,620,060 | -0.01(-0.11%) |
Oct 08, 2018 | 13.94 | 13.94 | 13.88 | 13.91 | 1,145,385 | -0.04(-0.26%) |
Oct 05, 2018 | 13.94 | 13.94 | 13.89 | 13.94 | 1,101,756 | +0.03(+0.21%) |
Oct 04, 2018 | 13.99 | 14.00 | 13.91 | 13.91 | 1,027,078 | -0.09(-0.63%) |
Oct 03, 2018 | 14.02 | 14.02 | 13.97 | 14.00 | 1,173,895 | +0.01(+0.05%) |
Oct 02, 2018 | 14.02 | 14.03 | 13.99 | 13.99 | 2,008,510 | -0.03(-0.21%) |
Oct 01, 2018 | 14.04 | 14.06 | 14.00 | 14.02 | 2,215,019 | -0.02(-0.16%) |
Sep 28, 2018 | 14.07 | 14.07 | 14.03 | 14.05 | 714,876 | -0.01(-0.10%) |
Sep 27, 2018 | 14.06 | 14.07 | 14.04 | 14.06 | 1,002,020 | -0.01(-0.10%) |
Sep 26, 2018 | 14.06 | 14.07 | 14.04 | 14.07 | 1,122,145 | +0.01(+0.05%) |
Sep 25, 2018 | 14.07 | 14.08 | 14.04 | 14.07 | 828,672 | -0.01(-0.05%) |
Sep 24, 2018 | 14.04 | 14.09 | 14.04 | 14.07 | 932,519 | +0.00(+0.00%) |
Sep 21, 2018 | 14.05 | 14.08 | 14.05 | 14.07 | 655,587 | +0.01(+0.10%) |
Sep 20, 2018 | 14.07 | 14.08 | 14.05 | 14.06 | 795,679 | -0.01(-0.10%) |
Sep 19, 2018 | 14.07 | 14.08 | 14.05 | 14.07 | 574,996 | +0.00(+0.00%) |
Sep 18, 2018 | 14.07 | 14.08 | 14.06 | 14.07 | 970,568 | +0.01(+0.05%) |
Sep 17, 2018 | 14.07 | 14.08 | 14.05 | 14.07 | 655,602 | +0.01(+0.11%) |
Sep 14, 2018 | 14.07 | 14.07 | 14.03 | 14.05 | 797,148 | -0.00(-0.01%) |
Sep 13, 2018 | 14.05 | 14.07 | 14.03 | 14.05 | 666,516 | +0.01(+0.10%) |
Sep 12, 2018 | 14.06 | 14.06 | 14.03 | 14.04 | 717,911 | -0.01(-0.05%) |
Sep 11, 2018 | 14.04 | 14.06 | 14.04 | 14.05 | 1,577,384 | +0.00(+0.00%) |
Sep 10, 2018 | 14.05 | 14.06 | 14.01 | 14.05 | 1,309,800 | +0.01(+0.08%) |
Sep 07, 2018 | 14.05 | 14.08 | 14.03 | 14.04 | 836,473 | -0.05(-0.34%) |
Sep 06, 2018 | 14.07 | 14.08 | 14.02 | 14.08 | 786,443 | +0.00(+0.00%) |
Sep 05, 2018 | 14.08 | 14.09 | 14.05 | 14.08 | 612,701 | +0.01(+0.05%) |
Sep 04, 2018 | 14.08 | 14.10 | 14.07 | 14.08 | 930,536 | -0.04(-0.31%) |
Aug 31, 2018 | 14.12 | 14.12 | 14.12 | 0 | +0.04(+0.26%) | |
Aug 30, 2018 | 14.08 | 14.10 | 14.07 | 14.08 | 988,718 | +0.00(+0.00%) |
Aug 29, 2018 | 14.08 | 14.08 | 14.05 | 14.08 | 1,057,095 | +0.01(+0.10%) |
Aug 28, 2018 | 14.04 | 14.08 | 14.04 | 14.07 | 980,698 | +0.00(+0.00%) |
Aug 27, 2018 | 14.07 | 14.08 | 14.04 | 14.07 | 610,281 | +0.00(+0.00%) |
Aug 24, 2018 | 14.05 | 14.07 | 14.03 | 14.07 | 726,174 | +0.01(+0.05%) |
Aug 23, 2018 | 14.05 | 14.07 | 14.05 | 14.06 | 948,211 | +0.01(+0.05%) |
Aug 22, 2018 | 14.04 | 14.07 | 14.04 | 14.05 | 1,436,783 | +0.01(+0.10%) |
Aug 21, 2018 | 14.04 | 14.07 | 14.03 | 14.04 | 721,800 | +0.02(+0.18%) |
Aug 20, 2018 | 13.98 | 14.04 | 13.98 | 14.02 | 828,610 | -0.01(-0.05%) |
Aug 17, 2018 | 14.00 | 14.02 | 13.98 | 14.02 | 724,510 | +0.01(+0.10%) |
Aug 16, 2018 | 14.01 | 14.06 | 13.98 | 14.01 | 1,244,277 | +0.02(+0.16%) |
Aug 15, 2018 | 13.98 | 14.01 | 13.96 | 13.99 | 782,044 | +0.01(+0.05%) |
Aug 14, 2018 | 13.99 | 13.99 | 13.96 | 13.98 | 726,249 | -0.01(-0.05%) |
Aug 13, 2018 | 13.99 | 14.01 | 13.97 | 13.99 | 863,411 | -0.01(-0.10%) |
Aug 10, 2018 | 14.03 | 14.03 | 13.99 | 14.00 | 1,039,586 | -0.03(-0.21%) |
Aug 09, 2018 | 14.02 | 14.04 | 14.00 | 14.03 | 810,696 | +0.01(+0.10%) |
Aug 08, 2018 | 14.02 | 14.02 | 13.96 | 14.02 | 625,021 | +0.01(+0.05%) |
Aug 07, 2018 | 13.99 | 14.02 | 13.99 | 14.01 | 680,488 | +0.00(+0.00%) |
Aug 06, 2018 | 13.99 | 14.02 | 13.99 | 14.01 | 1,089,582 | +0.00(+0.00%) |
Aug 03, 2018 | 14.01 | 14.01 | 13.98 | 14.01 | 726,982 | +0.01(+0.10%) |
Aug 02, 2018 | 13.98 | 14.01 | 13.98 | 13.99 | 711,643 | -0.01(-0.10%) |