Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.94 | 15.03 | 14.78 | 15.03 | 1,843,647 | +0.06(+0.42%) |
Nov 29, 2018 | 14.76 | 15.01 | 14.76 | 14.96 | 1,275,345 | +0.17(+1.12%) |
Nov 28, 2018 | 14.76 | 14.88 | 14.65 | 14.80 | 1,100,128 | +0.04(+0.28%) |
Nov 27, 2018 | 14.67 | 14.82 | 14.65 | 14.76 | 1,026,031 | +0.00(+0.00%) |
Nov 26, 2018 | 14.65 | 14.76 | 14.58 | 14.76 | 835,918 | +0.19(+1.28%) |
Nov 23, 2018 | 14.65 | 14.67 | 14.57 | 14.57 | 366,220 | -0.10(-0.71%) |
Nov 21, 2018 | 14.67 | 14.67 | 14.67 | 0 | +0.10(+0.71%) | |
Nov 20, 2018 | 14.59 | 14.65 | 14.47 | 14.57 | 1,351,127 | -0.02(-0.14%) |
Nov 19, 2018 | 14.69 | 14.78 | 14.57 | 14.59 | 754,767 | -0.12(-0.84%) |
Nov 16, 2018 | 14.59 | 14.74 | 14.49 | 14.71 | 1,096,779 | +0.12(+0.85%) |
Nov 15, 2018 | 14.71 | 14.74 | 14.53 | 14.59 | 989,286 | -0.23(-1.54%) |
Nov 14, 2018 | 14.82 | 14.86 | 14.71 | 14.82 | 860,786 | +0.04(+0.28%) |
Nov 13, 2018 | 14.84 | 14.92 | 14.71 | 14.78 | 1,196,369 | +0.02(+0.14%) |
Nov 12, 2018 | 14.80 | 14.85 | 14.67 | 14.76 | 1,122,800 | -0.04(-0.28%) |
Nov 09, 2018 | 14.67 | 14.80 | 14.57 | 14.80 | 1,070,434 | +0.12(+0.85%) |
Nov 08, 2018 | 14.78 | 14.84 | 14.61 | 14.67 | 1,118,451 | -0.06(-0.42%) |
Nov 07, 2018 | 14.71 | 14.76 | 14.45 | 14.74 | 1,847,701 | +0.10(+0.71%) |
Nov 06, 2018 | 14.30 | 14.76 | 14.22 | 14.63 | 3,036,329 | +0.44(+3.07%) |
Nov 05, 2018 | 14.30 | 14.36 | 14.11 | 14.20 | 2,496,213 | -0.04(-0.29%) |
Nov 02, 2018 | 14.40 | 14.45 | 14.20 | 14.24 | 2,602,384 | -0.10(-0.72%) |
Nov 01, 2018 | 14.38 | 14.42 | 14.26 | 14.34 | 1,166,042 | -0.02(-0.14%) |
Oct 31, 2018 | 14.40 | 14.53 | 14.36 | 14.36 | 1,441,098 | -0.02(-0.14%) |
Oct 30, 2018 | 14.32 | 14.45 | 14.24 | 14.38 | 1,032,301 | +0.08(+0.58%) |
Oct 29, 2018 | 14.30 | 14.53 | 14.24 | 14.30 | 1,406,866 | +0.04(+0.29%) |
Oct 26, 2018 | 14.36 | 14.45 | 14.20 | 14.26 | 1,404,568 | -0.17(-1.15%) |
Oct 25, 2018 | 14.32 | 14.49 | 14.28 | 14.42 | 3,242,669 | +0.10(+0.72%) |
Oct 24, 2018 | 14.28 | 14.45 | 14.26 | 14.32 | 2,209,046 | +0.00(+0.00%) |
Oct 23, 2018 | 14.40 | 14.49 | 14.32 | 14.32 | 1,301,930 | -0.17(-1.14%) |
Oct 22, 2018 | 14.59 | 14.65 | 14.48 | 14.49 | 640,830 | -0.08(-0.57%) |
Oct 19, 2018 | 14.49 | 14.64 | 14.45 | 14.57 | 888,337 | +0.04(+0.28%) |
Oct 18, 2018 | 14.59 | 14.67 | 14.45 | 14.53 | 1,233,118 | -0.06(-0.43%) |
Oct 17, 2018 | 14.65 | 14.74 | 14.59 | 14.59 | 1,205,375 | -0.10(-0.71%) |
Oct 16, 2018 | 14.53 | 14.71 | 14.45 | 14.69 | 1,164,810 | +0.17(+1.14%) |
Oct 15, 2018 | 14.36 | 14.65 | 14.36 | 14.53 | 1,207,928 | +0.19(+1.30%) |
Oct 12, 2018 | 14.63 | 14.71 | 14.26 | 14.34 | 1,995,346 | -0.21(-1.42%) |
Oct 11, 2018 | 14.86 | 14.88 | 14.53 | 14.55 | 1,341,363 | -0.33(-2.23%) |
Oct 10, 2018 | 15.03 | 15.17 | 14.88 | 14.88 | 1,272,883 | -0.10(-0.69%) |
Oct 09, 2018 | 15.01 | 15.09 | 14.94 | 14.98 | 1,004,705 | -0.04(-0.28%) |
Oct 08, 2018 | 14.92 | 15.05 | 14.90 | 15.03 | 1,278,126 | +0.10(+0.69%) |
Oct 05, 2018 | 15.01 | 15.03 | 14.88 | 14.92 | 1,232,604 | -0.08(-0.55%) |
Oct 04, 2018 | 15.11 | 15.12 | 14.92 | 15.01 | 1,830,494 | -0.12(-0.82%) |
Oct 03, 2018 | 15.17 | 15.25 | 15.05 | 15.13 | 1,461,809 | -0.02(-0.14%) |
Oct 02, 2018 | 15.15 | 15.25 | 15.11 | 15.15 | 1,697,579 | -0.02(-0.14%) |
Oct 01, 2018 | 15.23 | 15.27 | 15.15 | 15.17 | 1,019,625 | -0.06(-0.41%) |
Sep 28, 2018 | 15.23 | 15.30 | 15.17 | 15.23 | 1,136,586 | +0.10(+0.68%) |
Sep 27, 2018 | 15.11 | 15.23 | 15.04 | 15.13 | 1,893,883 | -0.02(-0.13%) |
Sep 26, 2018 | 15.29 | 15.29 | 15.11 | 15.15 | 1,997,839 | -0.12(-0.79%) |
Sep 25, 2018 | 15.27 | 15.33 | 15.15 | 15.27 | 2,160,180 | +0.00(+0.00%) |
Sep 24, 2018 | 15.39 | 15.43 | 15.21 | 15.27 | 1,206,445 | -0.10(-0.66%) |
Sep 21, 2018 | 15.29 | 15.39 | 15.17 | 15.37 | 2,451,351 | +0.08(+0.53%) |
Sep 20, 2018 | 15.27 | 15.30 | 15.17 | 15.29 | 1,672,339 | +0.02(+0.13%) |
Sep 19, 2018 | 15.41 | 15.42 | 15.25 | 15.27 | 1,835,960 | -0.12(-0.79%) |
Sep 18, 2018 | 15.51 | 15.51 | 15.27 | 15.39 | 2,622,537 | -0.14(-0.91%) |
Sep 17, 2018 | 15.49 | 15.53 | 15.37 | 15.53 | 1,853,733 | +0.02(+0.13%) |
Sep 14, 2018 | 15.59 | 15.63 | 15.45 | 15.51 | 2,296,933 | -0.08(-0.52%) |
Sep 13, 2018 | 15.63 | 15.65 | 15.53 | 15.59 | 1,900,572 | +0.00(+0.00%) |
Sep 12, 2018 | 15.65 | 15.65 | 15.43 | 15.59 | 1,338,999 | -0.10(-0.64%) |
Sep 11, 2018 | 15.71 | 15.77 | 15.65 | 15.69 | 1,996,507 | -0.08(-0.51%) |
Sep 10, 2018 | 15.69 | 15.77 | 15.61 | 15.77 | 1,262,192 | +0.10(+0.64%) |
Sep 07, 2018 | 15.63 | 15.69 | 15.55 | 15.67 | 1,564,601 | +0.04(+0.26%) |
Sep 06, 2018 | 15.57 | 15.67 | 15.55 | 15.63 | 1,244,210 | +0.06(+0.39%) |
Sep 05, 2018 | 15.45 | 15.63 | 15.45 | 15.57 | 2,597,125 | +0.14(+0.91%) |