Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.91 | 13.19 | 12.84 | 13.10 | 316,600 | +0.14(+1.08%) |
Dec 28, 2018 | 12.97 | 13.02 | 12.79 | 12.96 | 129,900 | +0.31(+2.45%) |
Dec 27, 2018 | 12.56 | 12.75 | 12.40 | 12.65 | 214,972 | -0.04(-0.32%) |
Dec 26, 2018 | 12.10 | 12.76 | 12.10 | 12.69 | 162,522 | +0.25(+2.01%) |
Dec 24, 2018 | 12.72 | 12.72 | 12.26 | 12.44 | 105,200 | -0.29(-2.28%) |
Dec 21, 2018 | 12.80 | 13.19 | 12.61 | 12.73 | 130,400 | -0.03(-0.24%) |
Dec 20, 2018 | 12.77 | 12.89 | 12.67 | 12.76 | 182,393 | +0.16(+1.27%) |
Dec 19, 2018 | 12.64 | 12.84 | 12.46 | 12.60 | 186,608 | -0.10(-0.75%) |
Dec 18, 2018 | 12.75 | 12.79 | 12.59 | 12.70 | 178,419 | +0.18(+1.40%) |
Dec 17, 2018 | 12.63 | 12.68 | 12.48 | 12.52 | 161,621 | -0.08(-0.63%) |
Dec 14, 2018 | 12.61 | 12.68 | 12.56 | 12.60 | 110,400 | -0.14(-1.14%) |
Dec 13, 2018 | 12.61 | 12.81 | 12.61 | 12.74 | 137,458 | -0.06(-0.43%) |
Dec 12, 2018 | 12.62 | 12.80 | 12.56 | 12.80 | 144,722 | +0.59(+4.83%) |
Dec 11, 2018 | 12.47 | 12.49 | 12.15 | 12.21 | 631,759 | -0.10(-0.85%) |
Dec 10, 2018 | 12.32 | 12.39 | 12.05 | 12.31 | 167,143 | +0.04(+0.37%) |
Dec 07, 2018 | 12.55 | 12.55 | 12.19 | 12.27 | 155,600 | -0.26(-2.08%) |
Dec 06, 2018 | 12.29 | 12.54 | 12.19 | 12.53 | 161,154 | -0.06(-0.48%) |
Dec 04, 2018 | 12.88 | 12.88 | 12.55 | 12.59 | 181,000 | -0.35(-2.70%) |
Dec 03, 2018 | 13.03 | 13.03 | 12.88 | 12.94 | 123,584 | +0.07(+0.54%) |
Nov 30, 2018 | 12.88 | 12.93 | 12.76 | 12.87 | 84,600 | -0.12(-0.92%) |
Nov 29, 2018 | 13.03 | 13.23 | 12.99 | 12.99 | 117,079 | -0.06(-0.46%) |
Nov 28, 2018 | 12.92 | 13.15 | 12.83 | 13.05 | 100,413 | +0.08(+0.62%) |
Nov 27, 2018 | 12.90 | 13.10 | 12.80 | 12.97 | 135,376 | -0.02(-0.15%) |
Nov 26, 2018 | 13.02 | 13.06 | 12.92 | 12.99 | 85,993 | +0.16(+1.25%) |
Nov 23, 2018 | 12.80 | 12.95 | 12.80 | 12.83 | 41,600 | +0.13(+1.02%) |
Nov 21, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.05(+0.40%) | |
Nov 20, 2018 | 12.74 | 13.06 | 12.58 | 12.65 | 111,850 | -0.37(-2.80%) |
Nov 19, 2018 | 13.16 | 13.45 | 12.91 | 13.02 | 637,711 | -0.20(-1.51%) |
Nov 16, 2018 | 13.10 | 13.39 | 13.08 | 13.21 | 56,400 | -0.05(-0.38%) |
Nov 15, 2018 | 13.20 | 13.43 | 13.00 | 13.27 | 55,576 | -0.16(-1.23%) |
Nov 14, 2018 | 13.45 | 13.53 | 13.20 | 13.43 | 72,170 | -0.12(-0.89%) |
Nov 13, 2018 | 13.54 | 13.88 | 13.51 | 13.55 | 68,279 | +0.08(+0.59%) |
Nov 12, 2018 | 13.72 | 13.72 | 13.32 | 13.47 | 88,648 | -0.21(-1.50%) |
Nov 09, 2018 | 13.90 | 13.95 | 13.58 | 13.68 | 379,200 | -0.06(-0.47%) |
Nov 08, 2018 | 13.97 | 13.97 | 13.69 | 13.74 | 41,210 | -0.58(-4.05%) |
Nov 07, 2018 | 14.10 | 14.44 | 14.06 | 14.32 | 98,012 | +0.29(+2.07%) |
Nov 06, 2018 | 14.03 | 14.14 | 13.86 | 14.03 | 71,604 | +0.02(+0.14%) |
Nov 05, 2018 | 14.00 | 14.11 | 14.00 | 14.01 | 126,007 | -0.11(-0.74%) |
Nov 02, 2018 | 14.11 | 14.16 | 13.99 | 14.12 | 89,700 | +0.05(+0.39%) |
Nov 01, 2018 | 13.86 | 14.27 | 13.77 | 14.06 | 99,090 | +0.17(+1.22%) |
Oct 31, 2018 | 13.83 | 14.03 | 13.74 | 13.89 | 119,101 | +0.24(+1.76%) |
Oct 30, 2018 | 13.57 | 13.80 | 13.51 | 13.65 | 57,282 | +0.03(+0.22%) |
Oct 29, 2018 | 13.75 | 13.88 | 13.54 | 13.62 | 100,282 | -0.03(-0.22%) |
Oct 26, 2018 | 13.57 | 13.75 | 13.50 | 13.65 | 65,700 | -0.14(-1.05%) |
Oct 25, 2018 | 13.80 | 14.02 | 13.68 | 13.79 | 130,703 | +0.01(+0.04%) |
Oct 24, 2018 | 13.86 | 13.89 | 13.56 | 13.79 | 62,733 | -0.10(-0.72%) |
Oct 23, 2018 | 13.86 | 14.04 | 13.71 | 13.89 | 59,734 | -0.32(-2.25%) |
Oct 22, 2018 | 14.39 | 14.39 | 14.13 | 14.21 | 37,197 | -0.21(-1.49%) |
Oct 19, 2018 | 14.37 | 14.51 | 14.34 | 14.43 | 47,200 | +0.43(+3.04%) |
Oct 18, 2018 | 14.19 | 14.19 | 13.91 | 14.00 | 105,804 | +0.03(+0.18%) |
Oct 17, 2018 | 14.14 | 14.25 | 13.94 | 13.97 | 149,066 | +0.03(+0.22%) |
Oct 16, 2018 | 13.82 | 14.01 | 13.81 | 13.95 | 81,996 | +0.35(+2.57%) |
Oct 15, 2018 | 13.60 | 16.66 | 13.52 | 13.60 | 54,354 | -0.04(-0.26%) |
Oct 12, 2018 | 13.65 | 13.69 | 13.50 | 13.63 | 87,000 | +0.04(+0.33%) |
Oct 11, 2018 | 13.69 | 13.69 | 13.50 | 13.59 | 53,101 | -0.16(-1.20%) |
Oct 10, 2018 | 14.16 | 14.16 | 13.75 | 13.75 | 46,937 | -0.74(-5.11%) |
Oct 09, 2018 | 14.45 | 14.52 | 14.41 | 14.49 | 42,214 | -0.30(-2.03%) |
Oct 08, 2018 | 14.75 | 14.84 | 14.64 | 14.79 | 19,348 | -0.19(-1.27%) |
Oct 05, 2018 | 14.96 | 15.01 | 14.95 | 14.98 | 25,700 | +0.07(+0.47%) |
Oct 04, 2018 | 14.97 | 14.98 | 14.75 | 14.91 | 54,578 | -0.06(-0.40%) |
Oct 03, 2018 | 14.99 | 15.08 | 14.94 | 14.97 | 30,859 | +0.11(+0.71%) |
Oct 02, 2018 | 14.87 | 14.92 | 14.78 | 14.87 | 80,870 | -0.23(-1.52%) |