Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.06 | 13.06 | 12.76 | 12.76 | 16,300 | -0.14(-1.09%) |
Dec 28, 2018 | 13.26 | 13.26 | 12.75 | 12.90 | 37,300 | -0.20(-1.53%) |
Dec 27, 2018 | 13.01 | 13.10 | 12.91 | 13.10 | 18,266 | +0.10(+0.77%) |
Dec 26, 2018 | 12.78 | 13.09 | 12.77 | 13.00 | 18,386 | +0.41(+3.26%) |
Dec 24, 2018 | 12.71 | 12.73 | 12.59 | 12.59 | 19,900 | -0.12(-0.94%) |
Dec 21, 2018 | 13.15 | 13.25 | 12.58 | 12.71 | 51,200 | -0.47(-3.59%) |
Dec 20, 2018 | 13.29 | 13.29 | 13.15 | 13.18 | 4,818 | -0.06(-0.42%) |
Dec 19, 2018 | 13.28 | 13.30 | 13.15 | 13.24 | 26,181 | -0.04(-0.30%) |
Dec 18, 2018 | 13.29 | 13.29 | 13.25 | 13.28 | 1,873 | -0.02(-0.15%) |
Dec 17, 2018 | 13.34 | 13.34 | 13.20 | 13.30 | 7,635 | -0.02(-0.19%) |
Dec 14, 2018 | 13.32 | 13.34 | 13.30 | 13.32 | 9,500 | -0.01(-0.04%) |
Dec 13, 2018 | 13.33 | 13.33 | 13.27 | 13.33 | 4,063 | -0.02(-0.15%) |
Dec 12, 2018 | 13.30 | 13.37 | 13.30 | 13.35 | 2,398 | +0.04(+0.30%) |
Dec 11, 2018 | 13.32 | 13.36 | 13.30 | 13.31 | 14,020 | +0.08(+0.57%) |
Dec 10, 2018 | 13.25 | 13.41 | 13.22 | 13.23 | 4,540 | -0.09(-0.64%) |
Dec 07, 2018 | 13.56 | 13.56 | 13.20 | 13.32 | 20,400 | -0.15(-1.11%) |
Dec 06, 2018 | 13.47 | 13.47 | 13.41 | 13.47 | 10,367 | -0.01(-0.11%) |
Dec 04, 2018 | 13.21 | 13.56 | 13.21 | 13.48 | 10,000 | +0.02(+0.12%) |
Dec 03, 2018 | 13.21 | 13.47 | 13.21 | 13.47 | 7,456 | -0.04(-0.28%) |
Nov 30, 2018 | 13.55 | 13.56 | 13.44 | 13.51 | 6,700 | +0.13(+0.95%) |
Nov 29, 2018 | 13.37 | 13.39 | 13.30 | 13.38 | 5,534 | +0.07(+0.53%) |
Nov 28, 2018 | 13.15 | 13.35 | 13.15 | 13.31 | 12,332 | -0.02(-0.15%) |
Nov 27, 2018 | 13.37 | 13.38 | 13.20 | 13.33 | 17,374 | -0.02(-0.15%) |
Nov 26, 2018 | 13.45 | 13.48 | 13.29 | 13.35 | 12,016 | -0.06(-0.45%) |
Nov 23, 2018 | 13.50 | 13.50 | 13.40 | 13.41 | 5,800 | -0.07(-0.56%) |
Nov 21, 2018 | 13.48 | 13.48 | 13.48 | 0 | -0.05(-0.40%) | |
Nov 20, 2018 | 13.62 | 13.62 | 13.47 | 13.54 | 13,374 | -0.14(-1.00%) |
Nov 19, 2018 | 13.82 | 13.82 | 13.68 | 13.68 | 2,102 | -0.16(-1.18%) |
Nov 16, 2018 | 13.84 | 13.84 | 13.81 | 13.84 | 3,700 | +0.10(+0.73%) |
Nov 15, 2018 | 13.74 | 13.78 | 13.74 | 13.74 | 1,193 | -0.01(-0.07%) |
Nov 14, 2018 | 13.71 | 13.75 | 13.71 | 13.75 | 1,781 | +0.01(+0.09%) |
Nov 13, 2018 | 13.75 | 13.75 | 13.74 | 13.74 | 2,088 | -0.01(-0.09%) |
Nov 12, 2018 | 13.70 | 13.75 | 13.70 | 13.75 | 2,314 | +0.01(+0.07%) |
Nov 09, 2018 | 13.75 | 13.75 | 13.74 | 13.74 | 5,500 | +0.04(+0.29%) |
Nov 08, 2018 | 13.62 | 13.70 | 13.62 | 13.70 | 1,489 | +0.07(+0.51%) |
Nov 07, 2018 | 13.62 | 13.64 | 13.62 | 13.63 | 2,421 | +0.03(+0.22%) |
Nov 06, 2018 | 13.60 | 13.65 | 13.45 | 13.60 | 4,794 | -0.05(-0.37%) |
Nov 05, 2018 | 13.72 | 13.72 | 13.62 | 13.65 | 3,382 | -0.07(-0.51%) |
Nov 02, 2018 | 13.65 | 13.72 | 13.65 | 13.72 | 7,600 | +0.11(+0.81%) |
Nov 01, 2018 | 13.58 | 13.61 | 13.58 | 13.61 | 303 | +0.02(+0.15%) |
Oct 31, 2018 | 13.44 | 13.59 | 13.44 | 13.59 | 3,326 | +0.10(+0.74%) |
Oct 30, 2018 | 13.49 | 13.55 | 13.49 | 13.49 | 10,784 | +0.02(+0.15%) |
Oct 29, 2018 | 13.44 | 13.54 | 13.44 | 13.47 | 13,519 | -0.21(-1.54%) |
Oct 26, 2018 | 13.95 | 13.95 | 13.56 | 13.68 | 15,000 | -0.17(-1.23%) |
Oct 25, 2018 | 13.89 | 13.90 | 13.80 | 13.85 | 8,648 | +0.00(+0.00%) |
Oct 24, 2018 | 14.06 | 14.07 | 13.75 | 13.85 | 16,232 | -0.17(-1.22%) |
Oct 23, 2018 | 14.00 | 14.02 | 14.00 | 14.02 | 1,843 | +0.00(+0.00%) |
Oct 22, 2018 | 14.02 | 14.02 | 14.01 | 14.02 | 2,205 | -0.03(-0.21%) |
Oct 19, 2018 | 14.04 | 14.08 | 14.00 | 14.05 | 6,600 | -0.05(-0.35%) |
Oct 18, 2018 | 14.12 | 14.12 | 14.04 | 14.10 | 7,049 | -0.04(-0.29%) |
Oct 17, 2018 | 14.14 | 14.14 | 14.04 | 14.14 | 4,227 | +0.00(+0.00%) |
Oct 16, 2018 | 14.36 | 14.36 | 14.14 | 14.14 | 11,221 | -0.29(-2.02%) |
Oct 15, 2018 | 14.43 | 14.43 | 14.43 | 14.43 | 1,090 | -0.03(-0.20%) |
Oct 12, 2018 | 14.42 | 14.51 | 14.42 | 14.46 | 6,600 | -0.18(-1.23%) |
Oct 11, 2018 | 14.21 | 14.65 | 14.21 | 14.64 | 3,880 | +0.25(+1.74%) |
Oct 10, 2018 | 14.35 | 14.39 | 14.35 | 14.39 | 942 | +0.09(+0.63%) |
Oct 09, 2018 | 14.30 | 14.30 | 14.30 | 14.30 | 4,750 | -0.06(-0.42%) |
Oct 08, 2018 | 14.29 | 14.36 | 14.29 | 14.36 | 6,354 | -0.07(-0.49%) |
Oct 05, 2018 | 14.43 | 14.43 | 14.43 | 14.43 | 200 | +0.01(+0.04%) |
Oct 04, 2018 | 14.45 | 14.48 | 14.30 | 14.42 | 7,512 | +0.04(+0.31%) |
Oct 03, 2018 | 14.40 | 14.40 | 14.38 | 14.38 | 4,070 | -0.09(-0.64%) |
Oct 02, 2018 | 14.80 | 14.80 | 14.30 | 14.47 | 18,991 | +0.07(+0.47%) |