Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.37 | 12.55 | 12.15 | 12.51 | 372,657 | +0.21(+1.73%) |
Dec 28, 2018 | 12.45 | 12.63 | 12.17 | 12.30 | 321,356 | -0.11(-0.92%) |
Dec 27, 2018 | 12.51 | 12.60 | 11.97 | 12.41 | 459,384 | -0.43(-3.32%) |
Dec 26, 2018 | 12.37 | 12.86 | 12.09 | 12.84 | 641,195 | +0.55(+4.52%) |
Dec 24, 2018 | 12.33 | 12.60 | 12.26 | 12.29 | 304,650 | -0.29(-2.30%) |
Dec 21, 2018 | 12.64 | 13.08 | 12.56 | 12.57 | 684,675 | -0.14(-1.14%) |
Dec 20, 2018 | 12.88 | 13.12 | 12.48 | 12.72 | 617,647 | -0.21(-1.65%) |
Dec 19, 2018 | 13.21 | 13.48 | 12.89 | 12.93 | 540,893 | -0.26(-1.96%) |
Dec 18, 2018 | 13.95 | 13.95 | 13.04 | 13.19 | 724,883 | -0.72(-5.19%) |
Dec 17, 2018 | 14.47 | 14.60 | 13.86 | 13.91 | 493,408 | -0.58(-3.99%) |
Dec 14, 2018 | 14.88 | 14.98 | 14.41 | 14.49 | 452,766 | -0.62(-4.08%) |
Dec 13, 2018 | 15.43 | 15.53 | 15.02 | 15.11 | 269,025 | -0.31(-2.02%) |
Dec 12, 2018 | 15.48 | 15.73 | 15.30 | 15.42 | 518,128 | +0.18(+1.20%) |
Dec 11, 2018 | 15.41 | 15.42 | 15.08 | 15.23 | 274,917 | +0.17(+1.16%) |
Dec 10, 2018 | 14.88 | 15.11 | 14.73 | 15.06 | 304,950 | -0.01(-0.05%) |
Dec 07, 2018 | 15.16 | 15.45 | 14.99 | 15.07 | 303,598 | +0.03(+0.20%) |
Dec 06, 2018 | 14.98 | 15.16 | 14.49 | 15.04 | 520,296 | -0.31(-2.04%) |
Dec 04, 2018 | 15.98 | 16.12 | 15.33 | 15.35 | 384,085 | -0.75(-4.63%) |
Dec 03, 2018 | 15.83 | 16.11 | 15.64 | 16.10 | 547,974 | +0.63(+4.05%) |
Nov 30, 2018 | 15.35 | 15.64 | 15.17 | 15.47 | 698,655 | -0.01(-0.05%) |
Nov 29, 2018 | 15.05 | 15.58 | 15.05 | 15.48 | 553,655 | +0.23(+1.52%) |
Nov 28, 2018 | 14.93 | 15.51 | 14.79 | 15.25 | 546,778 | +0.62(+4.23%) |
Nov 27, 2018 | 14.56 | 14.81 | 14.51 | 14.63 | 367,870 | +0.02(+0.15%) |
Nov 26, 2018 | 14.56 | 14.72 | 14.23 | 14.60 | 524,446 | +0.57(+4.03%) |
Nov 23, 2018 | 14.49 | 14.69 | 13.97 | 14.04 | 415,757 | -0.89(-5.94%) |
Nov 21, 2018 | 14.93 | 14.93 | 14.93 | 0 | +0.67(+4.71%) | |
Nov 20, 2018 | 14.78 | 14.78 | 14.25 | 14.25 | 746,130 | -0.74(-4.92%) |
Nov 19, 2018 | 15.37 | 15.45 | 14.91 | 14.99 | 547,222 | -0.48(-3.13%) |
Nov 16, 2018 | 14.91 | 15.51 | 14.84 | 15.48 | 730,192 | +0.54(+3.59%) |
Nov 15, 2018 | 14.61 | 15.01 | 14.52 | 14.94 | 507,544 | +0.15(+1.01%) |
Nov 14, 2018 | 14.73 | 14.83 | 14.43 | 14.79 | 941,027 | +0.07(+0.46%) |
Nov 13, 2018 | 15.58 | 15.72 | 14.70 | 14.72 | 615,843 | -0.87(-5.59%) |
Nov 12, 2018 | 15.98 | 16.19 | 15.58 | 15.60 | 738,347 | -0.38(-2.38%) |
Nov 09, 2018 | 16.28 | 16.28 | 15.74 | 15.98 | 740,123 | -0.30(-1.83%) |
Nov 08, 2018 | 16.65 | 16.65 | 16.22 | 16.27 | 367,854 | -0.36(-2.15%) |
Nov 07, 2018 | 16.69 | 16.84 | 16.24 | 16.63 | 653,688 | +0.19(+1.13%) |
Nov 06, 2018 | 16.71 | 16.77 | 16.25 | 16.45 | 686,119 | -0.27(-1.64%) |
Nov 05, 2018 | 16.61 | 16.76 | 16.25 | 16.72 | 1,001,370 | +0.21(+1.26%) |
Nov 02, 2018 | 16.82 | 16.85 | 16.34 | 16.51 | 1,443,448 | +0.01(+0.09%) |
Nov 01, 2018 | 16.17 | 17.13 | 15.60 | 16.50 | 2,697,899 | +1.35(+8.94%) |
Oct 31, 2018 | 15.31 | 15.48 | 15.12 | 15.14 | 891,552 | -0.01(-0.05%) |
Oct 30, 2018 | 14.83 | 15.20 | 14.83 | 15.15 | 614,279 | +0.22(+1.49%) |
Oct 29, 2018 | 15.25 | 15.39 | 14.63 | 14.93 | 823,752 | -0.17(-1.13%) |
Oct 26, 2018 | 15.13 | 15.35 | 14.83 | 15.10 | 622,828 | -0.20(-1.31%) |
Oct 25, 2018 | 15.32 | 15.48 | 15.12 | 15.30 | 609,211 | +0.15(+0.98%) |
Oct 24, 2018 | 15.62 | 15.85 | 15.15 | 15.15 | 572,165 | -0.32(-2.06%) |
Oct 23, 2018 | 15.32 | 15.60 | 15.17 | 15.47 | 567,130 | -0.15(-0.95%) |
Oct 22, 2018 | 15.61 | 15.74 | 15.48 | 15.62 | 427,236 | +0.03(+0.19%) |
Oct 19, 2018 | 15.80 | 16.02 | 15.55 | 15.59 | 600,806 | -0.19(-1.17%) |
Oct 18, 2018 | 15.71 | 16.16 | 15.62 | 15.77 | 696,288 | -0.04(-0.23%) |
Oct 17, 2018 | 15.74 | 15.93 | 15.48 | 15.81 | 1,039,004 | -0.04(-0.23%) |
Oct 16, 2018 | 15.31 | 16.02 | 15.19 | 15.85 | 1,782,270 | +0.64(+4.19%) |
Oct 15, 2018 | 14.93 | 15.33 | 14.81 | 15.21 | 1,119,591 | +0.36(+2.44%) |
Oct 12, 2018 | 14.72 | 15.17 | 14.61 | 14.85 | 729,425 | -0.21(-1.38%) |
Oct 11, 2018 | 15.03 | 15.27 | 14.46 | 15.06 | 819,593 | +0.60(+4.15%) |
Oct 10, 2018 | 14.82 | 14.85 | 14.45 | 14.46 | 536,283 | -0.36(-2.40%) |
Oct 09, 2018 | 14.83 | 15.06 | 14.80 | 14.81 | 425,341 | -0.04(-0.25%) |
Oct 08, 2018 | 14.71 | 14.86 | 14.64 | 14.85 | 257,287 | +0.04(+0.30%) |
Oct 05, 2018 | 14.83 | 14.86 | 14.66 | 14.80 | 369,643 | +0.01(+0.05%) |
Oct 04, 2018 | 15.07 | 15.18 | 14.72 | 14.80 | 493,209 | -0.33(-2.15%) |
Oct 03, 2018 | 14.86 | 15.19 | 14.69 | 15.12 | 768,543 | +0.27(+1.79%) |
Oct 02, 2018 | 14.80 | 14.97 | 14.62 | 14.86 | 868,212 | +0.11(+0.75%) |