Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.57 | 13.81 | 13.50 | 13.73 | 26,295 | +0.06(+0.43%) |
Dec 28, 2018 | 13.48 | 13.82 | 13.39 | 13.67 | 28,446 | +0.24(+1.81%) |
Dec 27, 2018 | 12.76 | 13.60 | 12.76 | 13.43 | 46,379 | +0.64(+5.04%) |
Dec 26, 2018 | 12.82 | 12.82 | 12.20 | 12.78 | 36,710 | +0.18(+1.46%) |
Dec 24, 2018 | 12.63 | 12.73 | 12.36 | 12.60 | 57,610 | -0.07(-0.53%) |
Dec 21, 2018 | 12.72 | 12.90 | 12.55 | 12.67 | 31,434 | -0.03(-0.26%) |
Dec 20, 2018 | 13.48 | 13.48 | 12.63 | 12.70 | 79,003 | -0.78(-5.77%) |
Dec 19, 2018 | 13.31 | 13.63 | 13.10 | 13.48 | 40,689 | +0.22(+1.64%) |
Dec 18, 2018 | 13.66 | 13.82 | 13.06 | 13.26 | 69,908 | -0.40(-2.94%) |
Dec 17, 2018 | 14.60 | 14.60 | 13.57 | 13.66 | 65,601 | -0.95(-6.47%) |
Dec 14, 2018 | 14.14 | 14.91 | 13.89 | 14.61 | 77,689 | +0.41(+2.89%) |
Dec 13, 2018 | 14.39 | 14.46 | 14.12 | 14.20 | 53,541 | -0.19(-1.34%) |
Dec 12, 2018 | 14.27 | 14.50 | 14.25 | 14.39 | 25,716 | +0.11(+0.76%) |
Dec 11, 2018 | 14.43 | 14.55 | 14.14 | 14.28 | 40,236 | -0.03(-0.23%) |
Dec 10, 2018 | 14.68 | 14.83 | 14.26 | 14.32 | 36,132 | -0.44(-3.01%) |
Dec 07, 2018 | 14.50 | 14.89 | 14.28 | 14.76 | 38,247 | +0.38(+2.68%) |
Dec 06, 2018 | 14.30 | 14.52 | 14.24 | 14.37 | 41,562 | +0.03(+0.23%) |
Dec 04, 2018 | 14.80 | 14.98 | 14.30 | 14.34 | 27,609 | -0.47(-3.16%) |
Dec 03, 2018 | 14.77 | 15.05 | 14.22 | 14.81 | 63,948 | +0.13(+0.85%) |
Nov 30, 2018 | 15.01 | 15.02 | 14.61 | 14.68 | 20,438 | -0.32(-2.12%) |
Nov 29, 2018 | 14.74 | 15.19 | 14.43 | 15.00 | 39,446 | +0.25(+1.70%) |
Nov 28, 2018 | 14.67 | 14.88 | 14.46 | 14.75 | 18,951 | +0.22(+1.50%) |
Nov 27, 2018 | 14.14 | 14.57 | 13.97 | 14.53 | 34,420 | +0.38(+2.66%) |
Nov 26, 2018 | 15.01 | 15.16 | 13.86 | 14.16 | 100,117 | -0.73(-4.89%) |
Nov 23, 2018 | 15.16 | 15.21 | 14.88 | 14.88 | 15,418 | -0.44(-2.84%) |
Nov 21, 2018 | 15.32 | 15.32 | 15.32 | 0 | +0.64(+4.33%) | |
Nov 20, 2018 | 15.24 | 15.33 | 14.64 | 14.68 | 95,488 | -0.80(-5.19%) |
Nov 19, 2018 | 15.90 | 16.03 | 15.46 | 15.49 | 59,620 | -0.35(-2.22%) |
Nov 16, 2018 | 15.43 | 16.08 | 15.32 | 15.84 | 25,577 | +0.36(+2.32%) |
Nov 15, 2018 | 15.38 | 15.69 | 15.20 | 15.48 | 27,073 | +0.23(+1.54%) |
Nov 14, 2018 | 15.61 | 15.78 | 15.15 | 15.24 | 46,555 | -0.28(-1.78%) |
Nov 13, 2018 | 15.69 | 15.83 | 15.44 | 15.52 | 31,733 | -0.18(-1.12%) |
Nov 12, 2018 | 15.90 | 15.90 | 15.49 | 15.70 | 47,695 | -0.05(-0.32%) |
Nov 09, 2018 | 16.05 | 16.05 | 15.36 | 15.75 | 61,434 | -0.38(-2.34%) |
Nov 08, 2018 | 16.42 | 16.57 | 15.90 | 16.12 | 69,882 | -0.28(-1.68%) |
Nov 07, 2018 | 16.31 | 16.72 | 15.90 | 16.40 | 126,951 | +0.18(+1.10%) |
Nov 06, 2018 | 16.84 | 17.22 | 16.10 | 16.22 | 123,594 | -0.62(-3.68%) |
Nov 05, 2018 | 16.51 | 17.11 | 16.38 | 16.84 | 107,585 | +0.27(+1.62%) |
Nov 02, 2018 | 16.69 | 16.69 | 16.16 | 16.57 | 62,568 | +0.11(+0.64%) |
Nov 01, 2018 | 16.30 | 17.12 | 16.22 | 16.47 | 100,189 | +0.16(+1.00%) |
Oct 31, 2018 | 15.85 | 16.30 | 15.54 | 16.30 | 82,811 | +0.80(+5.15%) |
Oct 30, 2018 | 15.32 | 16.05 | 15.30 | 15.50 | 68,438 | +0.18(+1.17%) |
Oct 29, 2018 | 16.14 | 16.25 | 15.32 | 15.32 | 113,666 | -0.68(-4.28%) |
Oct 26, 2018 | 15.42 | 16.05 | 15.42 | 16.01 | 54,839 | +0.42(+2.72%) |
Oct 25, 2018 | 15.57 | 15.94 | 15.57 | 15.58 | 44,375 | +0.04(+0.26%) |
Oct 24, 2018 | 15.74 | 16.10 | 15.54 | 15.54 | 87,280 | -0.20(-1.24%) |
Oct 23, 2018 | 15.36 | 15.77 | 14.87 | 15.74 | 74,024 | +0.33(+2.11%) |
Oct 22, 2018 | 15.45 | 15.88 | 15.29 | 15.41 | 74,550 | +0.14(+0.91%) |
Oct 19, 2018 | 14.92 | 15.45 | 14.92 | 15.28 | 46,619 | +0.39(+2.63%) |
Oct 18, 2018 | 15.60 | 15.66 | 14.88 | 14.88 | 90,690 | -0.72(-4.60%) |
Oct 17, 2018 | 15.53 | 15.81 | 15.39 | 15.60 | 22,499 | +0.04(+0.26%) |
Oct 16, 2018 | 15.57 | 15.73 | 15.41 | 15.56 | 43,915 | +0.20(+1.27%) |
Oct 15, 2018 | 14.79 | 15.41 | 14.79 | 15.36 | 38,323 | +0.59(+3.97%) |
Oct 12, 2018 | 15.49 | 15.49 | 14.67 | 14.78 | 69,438 | -0.39(-2.58%) |
Oct 11, 2018 | 15.05 | 15.44 | 15.05 | 15.17 | 23,913 | +0.07(+0.43%) |
Oct 10, 2018 | 15.48 | 15.57 | 15.10 | 15.10 | 72,140 | -0.29(-1.91%) |
Oct 09, 2018 | 14.53 | 15.41 | 14.53 | 15.40 | 67,469 | +0.89(+6.12%) |
Oct 08, 2018 | 15.65 | 15.76 | 14.51 | 14.51 | 173,093 | -1.10(-7.05%) |
Oct 05, 2018 | 15.48 | 15.66 | 15.48 | 15.61 | 43,552 | +0.16(+1.06%) |
Oct 04, 2018 | 15.54 | 15.69 | 15.32 | 15.45 | 68,477 | -0.18(-1.15%) |
Oct 03, 2018 | 15.41 | 15.69 | 15.25 | 15.63 | 89,653 | +0.55(+3.62%) |
Oct 02, 2018 | 15.00 | 15.53 | 14.96 | 15.08 | 68,752 | +0.28(+1.87%) |