Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.45 | 13.45 | 13.36 | 13.39 | 21,120 | -0.05(-0.40%) |
Nov 29, 2018 | 13.40 | 13.51 | 13.33 | 13.44 | 7,528 | -0.03(-0.23%) |
Nov 28, 2018 | 13.23 | 13.48 | 13.19 | 13.47 | 7,851 | +0.42(+3.18%) |
Nov 27, 2018 | 13.08 | 13.08 | 13.05 | 13.05 | 573 | -0.01(-0.09%) |
Nov 26, 2018 | 13.12 | 13.12 | 13.05 | 13.07 | 2,538 | +0.02(+0.18%) |
Nov 23, 2018 | 13.02 | 13.05 | 13.02 | 13.04 | 4,066 | -0.23(-1.72%) |
Nov 21, 2018 | 13.27 | 13.27 | 13.27 | 0 | +0.18(+1.40%) | |
Nov 20, 2018 | 13.13 | 13.14 | 13.07 | 13.09 | 27,368 | -0.25(-1.89%) |
Nov 19, 2018 | 13.32 | 13.36 | 13.30 | 13.34 | 3,060 | -0.08(-0.62%) |
Nov 16, 2018 | 13.25 | 13.43 | 13.25 | 13.42 | 11,150 | +0.05(+0.34%) |
Nov 15, 2018 | 13.16 | 13.42 | 13.16 | 13.38 | 6,615 | +0.30(+2.27%) |
Nov 14, 2018 | 13.11 | 13.11 | 13.08 | 13.08 | 4,205 | -0.02(-0.12%) |
Nov 13, 2018 | 13.05 | 13.16 | 13.05 | 13.10 | 15,120 | +0.05(+0.41%) |
Nov 12, 2018 | 13.09 | 13.12 | 13.02 | 13.04 | 1,903 | -0.17(-1.27%) |
Nov 09, 2018 | 13.15 | 13.23 | 13.12 | 13.21 | 1,836 | -0.19(-1.42%) |
Nov 08, 2018 | 13.54 | 13.54 | 13.39 | 13.40 | 3,078 | -0.26(-1.92%) |
Nov 07, 2018 | 13.57 | 13.66 | 13.57 | 13.66 | 43,782 | +0.22(+1.61%) |
Nov 06, 2018 | 13.39 | 13.47 | 13.39 | 13.45 | 4,851 | -0.07(-0.52%) |
Nov 05, 2018 | 13.49 | 13.54 | 13.46 | 13.52 | 11,384 | +0.21(+1.56%) |
Nov 02, 2018 | 13.45 | 13.45 | 13.31 | 13.31 | 1,705 | -0.01(-0.06%) |
Nov 01, 2018 | 13.29 | 13.32 | 13.27 | 13.32 | 14,823 | +0.19(+1.48%) |
Oct 31, 2018 | 13.12 | 13.12 | 13.12 | 13.12 | 407 | +0.19(+1.45%) |
Oct 30, 2018 | 12.89 | 12.94 | 12.83 | 12.94 | 8,854 | +0.15(+1.16%) |
Oct 29, 2018 | 12.99 | 12.99 | 12.78 | 12.79 | 2,140 | -0.16(-1.21%) |
Oct 26, 2018 | 12.76 | 12.94 | 12.76 | 12.94 | 2,754 | -0.14(-1.11%) |
Oct 25, 2018 | 13.00 | 13.09 | 13.00 | 13.09 | 491 | +0.11(+0.85%) |
Oct 24, 2018 | 13.05 | 13.05 | 12.97 | 12.98 | 6,755 | -0.25(-1.89%) |
Oct 23, 2018 | 13.12 | 13.23 | 13.12 | 13.23 | 943 | -0.08(-0.61%) |
Oct 22, 2018 | 13.36 | 13.36 | 13.28 | 13.31 | 2,623 | +0.04(+0.29%) |
Oct 19, 2018 | 13.23 | 13.27 | 13.23 | 13.27 | 3,804 | +0.07(+0.50%) |
Oct 18, 2018 | 13.16 | 13.21 | 13.16 | 13.21 | 3,084 | -0.36(-2.67%) |
Oct 17, 2018 | 13.57 | 13.57 | 13.51 | 13.57 | 2,912 | -0.11(-0.79%) |
Oct 16, 2018 | 13.53 | 13.68 | 13.53 | 13.68 | 18,275 | +0.27(+2.05%) |
Oct 15, 2018 | 13.40 | 13.40 | 13.40 | 13.40 | 6 | +0.00(+0.00%) |
Oct 12, 2018 | 13.42 | 13.42 | 13.38 | 13.40 | 1,836 | +0.24(+1.79%) |
Oct 11, 2018 | 13.27 | 13.28 | 13.04 | 13.16 | 7,788 | -0.18(-1.31%) |
Oct 10, 2018 | 13.51 | 13.51 | 13.34 | 13.34 | 6,122 | -0.30(-2.19%) |
Oct 09, 2018 | 13.62 | 13.64 | 13.62 | 13.64 | 766 | +0.03(+0.23%) |
Oct 08, 2018 | 13.61 | 13.61 | 13.61 | 13.61 | 1,359 | +0.05(+0.39%) |
Oct 05, 2018 | 13.53 | 13.55 | 13.49 | 13.55 | 8,789 | -0.12(-0.89%) |
Oct 04, 2018 | 13.84 | 13.84 | 13.62 | 13.68 | 2,043 | -0.33(-2.34%) |
Oct 03, 2018 | 14.18 | 14.18 | 14.00 | 14.00 | 10,219 | -0.19(-1.33%) |
Oct 02, 2018 | 14.13 | 14.20 | 14.12 | 14.19 | 34,292 | -0.05(-0.33%) |
Oct 01, 2018 | 14.25 | 14.26 | 14.22 | 14.24 | 10,439 | +0.04(+0.27%) |
Sep 28, 2018 | 14.18 | 14.25 | 14.18 | 14.20 | 33,057 | +0.03(+0.22%) |
Sep 27, 2018 | 14.17 | 14.17 | 14.17 | 14.17 | 2 | +0.00(+0.00%) |
Sep 26, 2018 | 14.17 | 14.17 | 14.16 | 14.17 | 11,057 | +0.02(+0.16%) |
Sep 25, 2018 | 14.10 | 14.17 | 14.10 | 14.15 | 28,495 | +0.02(+0.11%) |
Sep 24, 2018 | 14.08 | 14.13 | 14.07 | 14.13 | 1,521 | -0.04(-0.27%) |
Sep 21, 2018 | 14.16 | 14.17 | 14.12 | 14.17 | 4,066 | +0.17(+1.20%) |
Sep 20, 2018 | 13.99 | 14.03 | 13.99 | 14.00 | 6,254 | +0.08(+0.55%) |
Sep 19, 2018 | 13.79 | 13.93 | 13.79 | 13.93 | 6,711 | +0.25(+1.86%) |
Sep 18, 2018 | 13.61 | 13.68 | 13.61 | 13.67 | 1,544 | +0.08(+0.60%) |
Sep 17, 2018 | 13.68 | 13.68 | 13.58 | 13.59 | 3,784 | -0.18(-1.33%) |
Sep 14, 2018 | 13.84 | 13.84 | 13.71 | 13.77 | 5,378 | -0.02(-0.17%) |
Sep 13, 2018 | 13.77 | 13.84 | 13.75 | 13.80 | 11,158 | +0.26(+1.92%) |
Sep 12, 2018 | 13.35 | 13.57 | 13.32 | 13.54 | 15,606 | +0.15(+1.11%) |
Sep 11, 2018 | 13.34 | 13.39 | 13.33 | 13.39 | 11,171 | -0.11(-0.83%) |
Sep 10, 2018 | 13.52 | 13.55 | 13.48 | 13.50 | 5,019 | -0.22(-1.61%) |
Sep 07, 2018 | 13.65 | 13.75 | 13.65 | 13.72 | 3,148 | +0.04(+0.28%) |
Sep 06, 2018 | 13.79 | 13.80 | 13.68 | 13.68 | 4,851 | -0.10(-0.75%) |
Sep 05, 2018 | 13.86 | 13.86 | 13.75 | 13.79 | 24,815 | -0.26(-1.87%) |
Sep 04, 2018 | 14.00 | 14.09 | 13.95 | 14.05 | 172,744 | -0.16(-1.13%) |
Aug 31, 2018 | 14.21 | 14.21 | 14.21 | 0 | +0.05(+0.35%) | |
Aug 30, 2018 | 14.30 | 14.30 | 14.16 | 14.16 | 2,255 | -0.41(-2.83%) |
Aug 29, 2018 | 14.54 | 14.61 | 14.54 | 14.57 | 3,233 | +0.10(+0.66%) |
Aug 28, 2018 | 14.47 | 14.48 | 14.47 | 14.48 | 4,184 | -0.05(-0.37%) |
Aug 27, 2018 | 14.57 | 14.58 | 14.53 | 14.53 | 15,228 | +0.26(+1.84%) |
Aug 24, 2018 | 14.32 | 14.32 | 14.22 | 14.27 | 2,230 | +0.16(+1.16%) |
Aug 23, 2018 | 14.31 | 14.31 | 14.10 | 14.10 | 1,404 | -0.17(-1.18%) |
Aug 22, 2018 | 14.27 | 14.27 | 14.26 | 14.27 | 3,077 | +0.10(+0.70%) |
Aug 21, 2018 | 14.18 | 14.22 | 14.15 | 14.17 | 1,201 | +0.24(+1.70%) |
Aug 20, 2018 | 13.92 | 13.93 | 13.90 | 13.93 | 7,504 | +0.02(+0.16%) |
Aug 17, 2018 | 13.74 | 13.91 | 13.74 | 13.91 | 3,148 | +0.12(+0.89%) |
Aug 16, 2018 | 13.67 | 13.84 | 13.67 | 13.79 | 10,783 | +0.20(+1.50%) |
Aug 15, 2018 | 13.74 | 13.74 | 13.49 | 13.58 | 24,448 | -0.46(-3.26%) |
Aug 14, 2018 | 13.97 | 14.05 | 13.97 | 14.04 | 19,265 | -0.02(-0.11%) |
Aug 13, 2018 | 14.15 | 14.17 | 14.06 | 14.06 | 2,194 | -0.24(-1.71%) |
Aug 10, 2018 | 14.30 | 14.32 | 14.30 | 14.30 | 918 | -0.25(-1.73%) |
Aug 09, 2018 | 14.63 | 14.63 | 14.55 | 14.55 | 2,577 | +0.09(+0.63%) |
Aug 08, 2018 | 14.46 | 14.46 | 14.46 | 14.46 | 711 | -0.06(-0.38%) |
Aug 07, 2018 | 14.54 | 14.54 | 14.52 | 14.52 | 3,480 | +0.21(+1.46%) |
Aug 06, 2018 | 14.24 | 14.40 | 14.22 | 14.31 | 5,568 | -0.12(-0.80%) |
Aug 03, 2018 | 14.52 | 14.52 | 14.39 | 14.42 | 11,281 | +0.05(+0.35%) |
Aug 02, 2018 | 14.27 | 14.38 | 14.26 | 14.37 | 1,588 | -0.18(-1.22%) |
Aug 01, 2018 | 14.51 | 14.55 | 14.50 | 14.55 | 3,391 | -0.07(-0.50%) |
Jul 31, 2018 | 14.66 | 14.67 | 14.62 | 14.62 | 1,087 | +0.03(+0.22%) |
Jul 30, 2018 | 14.71 | 14.71 | 14.54 | 14.59 | 7,221 | -0.21(-1.39%) |
Jul 27, 2018 | 14.87 | 14.87 | 14.71 | 14.80 | 16,075 | -0.07(-0.46%) |
Jul 26, 2018 | 14.86 | 14.86 | 14.86 | 14.86 | 347 | -0.07(-0.47%) |
Jul 25, 2018 | 14.79 | 15.04 | 14.79 | 14.94 | 7,158 | +0.25(+1.68%) |
Jul 24, 2018 | 14.73 | 14.76 | 14.69 | 14.69 | 20,733 | +0.24(+1.69%) |
Jul 23, 2018 | 14.46 | 14.48 | 14.45 | 14.45 | 3,293 | -0.13(-0.89%) |
Jul 20, 2018 | 14.61 | 14.63 | 14.53 | 14.58 | 7,036 | +0.21(+1.43%) |
Jul 19, 2018 | 14.33 | 14.47 | 14.33 | 14.37 | 4,620 | -0.19(-1.31%) |
Jul 18, 2018 | 14.55 | 14.56 | 14.54 | 14.56 | 3,332 | -0.07(-0.49%) |
Jul 17, 2018 | 14.45 | 14.66 | 14.45 | 14.63 | 6,870 | -0.07(-0.47%) |
Jul 13, 2018 | 14.70 | 14.70 | 14.70 | 110 | +0.02(+0.12%) | |
Jul 12, 2018 | 14.70 | 14.71 | 14.60 | 14.68 | 5,744 | +0.19(+1.29%) |
Jul 11, 2018 | 14.39 | 14.50 | 14.34 | 14.50 | 10,108 | -0.18(-1.20%) |
Jul 10, 2018 | 14.73 | 14.75 | 14.63 | 14.67 | 3,670 | -0.06(-0.44%) |
Jul 09, 2018 | 14.65 | 14.76 | 14.65 | 14.74 | 4,706 | +0.22(+1.55%) |
Jul 06, 2018 | 14.48 | 14.54 | 14.48 | 14.51 | 4,003 | +0.27(+1.90%) |
Jul 05, 2018 | 14.23 | 14.27 | 14.20 | 14.24 | 4,111 | -0.04(-0.26%) |
Jul 03, 2018 | 14.28 | 14.28 | 14.28 | 0 | -0.02(-0.17%) | |
Jul 02, 2018 | 14.21 | 14.32 | 14.21 | 14.30 | 64,300 | -0.22(-1.51%) |
Jun 29, 2018 | 14.53 | 14.52 | 5,971 | +0.27(+1.93%) | ||
Jun 28, 2018 | 14.11 | 14.26 | 14.09 | 14.25 | 20,091 | -0.02(-0.13%) |
Jun 27, 2018 | 14.29 | 14.29 | 14.24 | 14.27 | 5,960 | -0.21(-1.42%) |
Jun 26, 2018 | 14.52 | 14.52 | 14.46 | 14.47 | 38,992 | -0.07(-0.50%) |
Jun 25, 2018 | 14.47 | 14.54 | 14.45 | 14.54 | 12,109 | -0.34(-2.25%) |
Jun 22, 2018 | 14.94 | 14.98 | 14.82 | 14.88 | 9,741 | +0.04(+0.30%) |
Jun 21, 2018 | 14.90 | 14.90 | 14.74 | 14.84 | 93,613 | -0.20(-1.36%) |
Jun 20, 2018 | 15.02 | 15.05 | 14.99 | 15.04 | 2,740 | +0.09(+0.61%) |
Jun 19, 2018 | 14.90 | 14.99 | 14.79 | 14.95 | 7,910 | -0.30(-1.95%) |
Jun 18, 2018 | 15.21 | 15.25 | 15.05 | 15.25 | 4,601 | -0.05(-0.35%) |
Jun 15, 2018 | 15.30 | 15.42 | 15.30 | 4,570 | -0.12(-0.77%) | |
Jun 14, 2018 | 15.58 | 15.58 | 15.42 | 15.42 | 10,839 | -0.14(-0.91%) |
Jun 13, 2018 | 15.59 | 15.62 | 15.49 | 15.56 | 2,590 | -0.03(-0.17%) |
Jun 12, 2018 | 15.61 | 15.67 | 15.59 | 15.59 | 4,734 | +0.00(+0.02%) |
Jun 11, 2018 | 15.63 | 15.70 | 15.58 | 15.58 | 3,931 | -0.11(-0.68%) |
Jun 08, 2018 | 15.61 | 15.73 | 15.50 | 15.69 | 17,768 | -0.05(-0.29%) |
Jun 07, 2018 | 15.78 | 15.85 | 15.73 | 15.73 | 29,296 | -0.07(-0.44%) |
Jun 06, 2018 | 15.80 | 15.80 | 24,449 | +0.13(+0.83%) | ||
Jun 05, 2018 | 15.71 | 15.71 | 15.61 | 15.67 | 14,920 | -0.05(-0.34%) |