Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.64 | 12.72 | 12.47 | 12.72 | 4,639 | +0.11(+0.86%) |
Dec 28, 2018 | 12.57 | 12.72 | 12.56 | 12.61 | 9,278 | +0.05(+0.43%) |
Dec 27, 2018 | 12.43 | 12.56 | 12.42 | 12.56 | 2,402 | -0.05(-0.42%) |
Dec 26, 2018 | 12.43 | 12.61 | 12.43 | 12.61 | 3,382 | +0.04(+0.35%) |
Dec 24, 2018 | 12.71 | 12.71 | 12.57 | 12.57 | 1,988 | -0.07(-0.57%) |
Dec 21, 2018 | 13.61 | 13.61 | 12.60 | 12.64 | 4,860 | -0.32(-2.45%) |
Dec 20, 2018 | 12.95 | 12.95 | 12.75 | 12.95 | 3,535 | +0.05(+0.35%) |
Dec 19, 2018 | 13.14 | 13.23 | 12.79 | 12.91 | 7,375 | +0.24(+1.86%) |
Dec 18, 2018 | 12.57 | 12.67 | 12.57 | 12.67 | 953 | +0.18(+1.45%) |
Dec 17, 2018 | 12.65 | 12.89 | 12.49 | 12.49 | 1,338 | -0.20(-1.57%) |
Dec 14, 2018 | 12.66 | 12.69 | 12.57 | 12.69 | 16,900 | -0.10(-0.75%) |
Dec 13, 2018 | 12.74 | 12.79 | 12.73 | 12.79 | 2,752 | +0.20(+1.63%) |
Dec 12, 2018 | 12.66 | 12.71 | 12.54 | 12.58 | 12,384 | +0.18(+1.43%) |
Dec 11, 2018 | 12.28 | 12.41 | 12.28 | 12.41 | 2,897 | +0.16(+1.28%) |
Dec 10, 2018 | 12.10 | 12.25 | 12.05 | 12.25 | 1,426 | -0.15(-1.21%) |
Dec 07, 2018 | 12.45 | 12.59 | 12.22 | 12.40 | 3,755 | +0.10(+0.79%) |
Dec 06, 2018 | 12.02 | 12.30 | 12.02 | 12.30 | 3,519 | -0.01(-0.05%) |
Dec 04, 2018 | 12.23 | 12.31 | 12.16 | 12.31 | 10,825 | +0.16(+1.30%) |
Dec 03, 2018 | 12.35 | 12.44 | 12.09 | 12.15 | 4,419 | +0.05(+0.45%) |
Nov 30, 2018 | 12.24 | 12.24 | 11.88 | 12.09 | 4,970 | -0.22(-1.76%) |
Nov 29, 2018 | 11.71 | 12.41 | 11.71 | 12.31 | 7,663 | +0.58(+4.94%) |
Nov 28, 2018 | 10.98 | 11.80 | 10.98 | 11.73 | 14,001 | +0.62(+5.54%) |
Nov 27, 2018 | 11.10 | 11.24 | 11.06 | 11.12 | 3,714 | +0.17(+1.57%) |
Nov 26, 2018 | 11.90 | 11.90 | 10.95 | 10.95 | 6,425 | -0.91(-7.71%) |
Nov 23, 2018 | 11.86 | 11.86 | 11.86 | 11.86 | 331 | -0.15(-1.28%) |
Nov 21, 2018 | 12.01 | 12.01 | 12.01 | 0 | +0.15(+1.28%) | |
Nov 20, 2018 | 11.90 | 12.11 | 11.80 | 11.86 | 5,126 | -0.13(-1.04%) |
Nov 19, 2018 | 12.22 | 12.22 | 11.86 | 11.99 | 11,132 | -0.33(-2.65%) |
Nov 16, 2018 | 12.00 | 12.31 | 12.00 | 12.31 | 662 | +0.22(+1.80%) |
Nov 15, 2018 | 12.14 | 12.16 | 12.09 | 12.09 | 624 | -0.11(-0.89%) |
Nov 14, 2018 | 12.02 | 12.28 | 12.02 | 12.20 | 2,947 | +0.11(+0.90%) |
Nov 13, 2018 | 12.55 | 12.55 | 12.04 | 12.09 | 2,876 | -0.58(-4.57%) |
Nov 12, 2018 | 12.66 | 12.76 | 12.66 | 12.67 | 1,424 | -0.08(-0.64%) |
Nov 09, 2018 | 14.11 | 14.11 | 12.76 | 12.76 | 994 | -0.20(-1.54%) |
Nov 08, 2018 | 13.64 | 13.64 | 12.95 | 12.95 | 1,103 | -0.88(-6.36%) |
Nov 07, 2018 | 12.81 | 14.03 | 12.81 | 13.84 | 14,125 | +0.13(+0.92%) |
Nov 06, 2018 | 13.73 | 13.81 | 13.67 | 13.71 | 1,471 | -0.15(-1.10%) |
Nov 05, 2018 | 13.73 | 13.86 | 13.73 | 13.86 | 3,284 | +0.33(+2.45%) |
Nov 02, 2018 | 12.76 | 13.54 | 12.76 | 13.53 | 2,231 | +0.07(+0.53%) |
Nov 01, 2018 | 13.21 | 13.66 | 13.20 | 13.46 | 24,439 | +0.66(+5.18%) |
Oct 31, 2018 | 12.63 | 12.86 | 12.59 | 12.80 | 8,269 | +0.18(+1.42%) |
Oct 30, 2018 | 12.54 | 12.72 | 12.53 | 12.62 | 3,701 | +0.35(+2.85%) |
Oct 29, 2018 | 12.61 | 12.63 | 12.27 | 12.27 | 6,401 | -0.58(-4.53%) |
Oct 26, 2018 | 12.54 | 13.05 | 12.54 | 12.85 | 9,709 | -0.04(-0.29%) |
Oct 25, 2018 | 12.77 | 12.90 | 12.77 | 12.89 | 431 | +0.36(+2.87%) |
Oct 24, 2018 | 13.08 | 13.08 | 12.53 | 12.53 | 2,374 | -0.44(-3.39%) |
Oct 23, 2018 | 12.86 | 13.02 | 12.86 | 12.97 | 999 | -0.03(-0.21%) |
Oct 22, 2018 | 13.41 | 13.41 | 12.79 | 12.99 | 3,993 | -0.44(-3.27%) |
Oct 19, 2018 | 13.22 | 13.43 | 13.15 | 13.43 | 2,343 | +0.35(+2.67%) |
Oct 18, 2018 | 12.97 | 13.08 | 12.97 | 13.08 | 1,350 | -0.41(-3.05%) |
Oct 17, 2018 | 14.06 | 14.06 | 13.49 | 13.49 | 1,344 | -0.66(-4.68%) |
Oct 16, 2018 | 13.77 | 14.16 | 13.77 | 14.16 | 7,935 | +0.30(+2.14%) |
Oct 15, 2018 | 13.58 | 13.93 | 13.54 | 13.86 | 11,553 | +0.18(+1.29%) |
Oct 12, 2018 | 13.93 | 13.93 | 13.46 | 13.68 | 4,463 | -0.13(-0.97%) |
Oct 11, 2018 | 13.75 | 13.87 | 13.72 | 13.82 | 4,234 | -0.19(-1.34%) |
Oct 10, 2018 | 13.94 | 14.01 | 13.94 | 14.01 | 1,855 | -0.26(-1.82%) |
Oct 09, 2018 | 13.98 | 14.27 | 13.98 | 14.27 | 1,676 | +0.51(+3.71%) |
Oct 08, 2018 | 13.75 | 13.75 | 213 | +0.00(+0.00%) | ||
Oct 05, 2018 | 13.84 | 13.88 | 13.75 | 13.75 | 2,008 | +0.15(+1.12%) |
Oct 04, 2018 | 13.66 | 13.72 | 13.37 | 13.60 | 6,066 | -0.30(-2.19%) |
Oct 03, 2018 | 14.44 | 14.44 | 13.76 | 13.91 | 6,720 | -0.51(-3.54%) |
Oct 02, 2018 | 14.47 | 14.47 | 14.31 | 14.42 | 1,703 | -0.05(-0.37%) |