Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.69 | 13.74 | 13.67 | 13.69 | 1,577,118 | -0.02(-0.16%) |
Nov 29, 2018 | 13.73 | 13.74 | 13.68 | 13.71 | 2,591,949 | -0.01(-0.11%) |
Nov 28, 2018 | 13.77 | 13.78 | 13.71 | 13.73 | 1,582,067 | -0.04(-0.33%) |
Nov 27, 2018 | 13.77 | 13.79 | 13.74 | 13.77 | 1,307,028 | +0.01(+0.11%) |
Nov 26, 2018 | 13.79 | 13.82 | 13.75 | 13.76 | 1,332,474 | -0.01(-0.05%) |
Nov 23, 2018 | 13.71 | 13.77 | 13.71 | 13.76 | 367,485 | +0.04(+0.27%) |
Nov 21, 2018 | 13.73 | 13.73 | 13.73 | 0 | -0.07(-0.52%) | |
Nov 20, 2018 | 13.76 | 13.81 | 13.69 | 13.80 | 1,492,845 | -0.02(-0.16%) |
Nov 19, 2018 | 13.81 | 13.84 | 13.78 | 13.82 | 1,385,162 | -0.01(-0.05%) |
Nov 16, 2018 | 13.84 | 13.87 | 13.82 | 13.83 | 956,547 | -0.03(-0.21%) |
Nov 15, 2018 | 13.93 | 13.93 | 13.86 | 13.86 | 2,110,984 | -0.08(-0.59%) |
Nov 14, 2018 | 13.98 | 13.98 | 13.92 | 13.94 | 1,177,768 | -0.04(-0.27%) |
Nov 13, 2018 | 13.99 | 14.02 | 13.98 | 13.98 | 652,120 | -0.01(-0.05%) |
Nov 12, 2018 | 13.99 | 13.99 | 13.98 | 13.98 | 605,746 | -0.01(-0.05%) |
Nov 09, 2018 | 14.00 | 14.01 | 13.97 | 13.99 | 1,193,797 | -0.01(-0.11%) |
Nov 08, 2018 | 13.98 | 14.01 | 13.98 | 14.01 | 860,186 | +0.01(+0.11%) |
Nov 07, 2018 | 13.96 | 14.00 | 13.96 | 13.99 | 1,292,179 | +0.04(+0.27%) |
Nov 06, 2018 | 13.96 | 13.98 | 13.95 | 13.95 | 1,216,539 | +0.01(+0.05%) |
Nov 05, 2018 | 13.95 | 13.99 | 13.94 | 13.95 | 2,169,197 | -0.01(-0.05%) |
Nov 02, 2018 | 13.92 | 13.98 | 13.92 | 13.95 | 2,147,111 | +0.01(+0.05%) |
Nov 01, 2018 | 13.92 | 13.96 | 13.89 | 13.95 | 1,526,757 | +0.04(+0.27%) |
Oct 31, 2018 | 13.92 | 13.92 | 13.87 | 13.91 | 1,112,503 | +0.02(+0.16%) |
Oct 30, 2018 | 13.87 | 13.91 | 13.87 | 13.89 | 929,534 | -0.01(-0.05%) |
Oct 29, 2018 | 13.92 | 13.92 | 13.88 | 13.89 | 493,562 | +0.00(+0.00%) |
Oct 26, 2018 | 13.89 | 13.93 | 13.88 | 13.89 | 1,322,595 | -0.05(-0.37%) |
Oct 25, 2018 | 13.86 | 13.95 | 13.86 | 13.95 | 844,187 | +0.04(+0.32%) |
Oct 24, 2018 | 13.94 | 13.96 | 13.89 | 13.90 | 1,090,191 | -0.07(-0.48%) |
Oct 23, 2018 | 13.95 | 13.99 | 13.93 | 13.97 | 958,526 | +0.02(+0.16%) |
Oct 22, 2018 | 13.94 | 13.95 | 13.92 | 13.95 | 875,451 | +0.03(+0.21%) |
Oct 19, 2018 | 13.93 | 13.97 | 13.90 | 13.92 | 1,121,549 | +0.00(+0.00%) |
Oct 18, 2018 | 13.91 | 13.95 | 13.90 | 13.92 | 1,668,097 | -0.02(-0.16%) |
Oct 17, 2018 | 13.89 | 13.95 | 13.89 | 13.94 | 1,118,480 | +0.04(+0.32%) |
Oct 16, 2018 | 13.92 | 13.93 | 13.89 | 13.89 | 4,212,433 | -0.02(-0.16%) |
Oct 15, 2018 | 13.92 | 13.93 | 13.89 | 13.92 | 1,307,411 | -0.01(-0.11%) |
Oct 12, 2018 | 13.90 | 13.96 | 13.90 | 13.93 | 1,003,968 | +0.04(+0.27%) |
Oct 11, 2018 | 13.96 | 13.98 | 13.87 | 13.89 | 1,617,615 | -0.04(-0.26%) |
Oct 10, 2018 | 13.96 | 13.97 | 13.92 | 13.93 | 1,384,980 | -0.03(-0.21%) |
Oct 09, 2018 | 13.98 | 14.00 | 13.95 | 13.96 | 1,611,960 | -0.01(-0.11%) |
Oct 08, 2018 | 14.01 | 14.01 | 13.95 | 13.98 | 1,139,659 | -0.04(-0.26%) |
Oct 05, 2018 | 14.01 | 14.01 | 13.96 | 14.01 | 1,096,247 | +0.03(+0.21%) |
Oct 04, 2018 | 14.06 | 14.07 | 13.98 | 13.98 | 1,021,942 | -0.09(-0.63%) |
Oct 03, 2018 | 14.09 | 14.09 | 14.04 | 14.07 | 1,168,025 | +0.01(+0.05%) |
Oct 02, 2018 | 14.09 | 14.10 | 14.06 | 14.06 | 1,998,467 | -0.03(-0.21%) |
Oct 01, 2018 | 14.11 | 14.13 | 14.07 | 14.09 | 2,203,944 | -0.02(-0.16%) |
Sep 28, 2018 | 14.14 | 14.15 | 14.10 | 14.12 | 711,302 | -0.01(-0.10%) |
Sep 27, 2018 | 14.13 | 14.14 | 14.11 | 14.13 | 997,010 | -0.01(-0.10%) |
Sep 26, 2018 | 14.13 | 14.15 | 14.11 | 14.15 | 1,116,535 | +0.01(+0.05%) |
Sep 25, 2018 | 14.14 | 14.15 | 14.11 | 14.14 | 824,529 | -0.01(-0.05%) |
Sep 24, 2018 | 14.11 | 14.16 | 14.11 | 14.15 | 927,856 | +0.00(+0.00%) |
Sep 21, 2018 | 14.12 | 14.15 | 14.12 | 14.15 | 652,309 | +0.01(+0.10%) |
Sep 20, 2018 | 14.14 | 14.15 | 14.12 | 14.13 | 791,701 | -0.01(-0.10%) |
Sep 19, 2018 | 14.14 | 14.15 | 14.12 | 14.15 | 572,121 | +0.00(+0.00%) |
Sep 18, 2018 | 14.15 | 14.15 | 14.13 | 14.15 | 965,715 | +0.01(+0.05%) |
Sep 17, 2018 | 14.14 | 14.15 | 14.12 | 14.14 | 652,324 | +0.01(+0.10%) |
Sep 14, 2018 | 14.14 | 14.14 | 14.10 | 14.12 | 793,162 | -0.00(-0.01%) |
Sep 13, 2018 | 14.13 | 14.14 | 14.10 | 14.13 | 663,183 | +0.01(+0.10%) |
Sep 12, 2018 | 14.13 | 14.13 | 14.10 | 14.11 | 714,322 | -0.01(-0.05%) |
Sep 11, 2018 | 14.11 | 14.13 | 14.11 | 14.12 | 1,569,497 | +0.00(+0.00%) |
Sep 10, 2018 | 14.12 | 14.13 | 14.09 | 14.12 | 1,303,251 | +0.01(+0.08%) |
Sep 07, 2018 | 14.13 | 14.15 | 14.10 | 14.11 | 832,291 | -0.05(-0.34%) |
Sep 06, 2018 | 14.14 | 14.15 | 14.09 | 14.15 | 782,511 | +0.00(+0.00%) |
Sep 05, 2018 | 14.15 | 14.16 | 14.13 | 14.15 | 609,638 | +0.01(+0.05%) |