Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.69 | 14.07 | 13.41 | 13.85 | 144,761 | +0.23(+1.72%) |
Dec 28, 2018 | 13.50 | 13.87 | 13.45 | 13.62 | 184,580 | +0.18(+1.32%) |
Dec 27, 2018 | 13.46 | 13.56 | 12.96 | 13.44 | 186,264 | -0.18(-1.30%) |
Dec 26, 2018 | 13.25 | 14.08 | 13.06 | 13.62 | 161,789 | +0.46(+3.49%) |
Dec 24, 2018 | 13.37 | 13.91 | 13.12 | 13.16 | 148,855 | -0.24(-1.81%) |
Dec 21, 2018 | 14.12 | 14.46 | 13.40 | 13.40 | 1,048,436 | -0.72(-5.08%) |
Dec 20, 2018 | 14.37 | 14.85 | 14.06 | 14.12 | 202,982 | -0.25(-1.74%) |
Dec 19, 2018 | 14.10 | 14.65 | 14.03 | 14.37 | 269,374 | +0.27(+1.89%) |
Dec 18, 2018 | 14.03 | 14.44 | 13.99 | 14.10 | 245,694 | +0.14(+0.98%) |
Dec 17, 2018 | 14.35 | 14.64 | 13.85 | 13.96 | 245,999 | -0.37(-2.59%) |
Dec 14, 2018 | 14.40 | 14.77 | 14.29 | 14.33 | 168,082 | -0.17(-1.17%) |
Dec 13, 2018 | 14.48 | 15.09 | 14.26 | 14.50 | 209,118 | -0.02(-0.11%) |
Dec 12, 2018 | 14.22 | 14.65 | 14.04 | 14.52 | 188,981 | +0.38(+2.71%) |
Dec 11, 2018 | 13.82 | 14.19 | 13.70 | 14.14 | 171,875 | +0.42(+3.02%) |
Dec 10, 2018 | 14.21 | 14.25 | 13.62 | 13.72 | 234,833 | -0.49(-3.48%) |
Dec 07, 2018 | 14.38 | 14.49 | 14.16 | 14.22 | 156,483 | -0.16(-1.11%) |
Dec 06, 2018 | 14.33 | 14.38 | 13.74 | 14.38 | 224,993 | +0.00(+0.00%) |
Dec 04, 2018 | 15.07 | 15.07 | 14.31 | 14.38 | 185,926 | -0.70(-4.66%) |
Dec 03, 2018 | 14.81 | 15.16 | 14.81 | 15.08 | 173,414 | +0.11(+0.75%) |
Nov 30, 2018 | 14.75 | 15.05 | 14.73 | 14.97 | 286,155 | +0.14(+0.92%) |
Nov 29, 2018 | 14.59 | 14.95 | 14.53 | 14.83 | 194,347 | +0.11(+0.76%) |
Nov 28, 2018 | 14.84 | 14.96 | 14.40 | 14.72 | 314,990 | -0.11(-0.75%) |
Nov 27, 2018 | 15.05 | 15.17 | 14.63 | 14.83 | 159,221 | -0.27(-1.80%) |
Nov 26, 2018 | 15.13 | 15.24 | 15.02 | 15.10 | 219,157 | +0.09(+0.58%) |
Nov 23, 2018 | 14.81 | 15.17 | 14.73 | 15.01 | 79,056 | +0.13(+0.86%) |
Nov 21, 2018 | 14.89 | 14.89 | 14.89 | 0 | -0.04(-0.27%) | |
Nov 20, 2018 | 15.17 | 15.49 | 14.45 | 14.93 | 279,411 | +0.57(+3.95%) |
Nov 19, 2018 | 14.37 | 14.84 | 14.18 | 14.36 | 263,705 | +0.02(+0.17%) |
Nov 16, 2018 | 13.90 | 14.77 | 13.90 | 14.34 | 571,434 | +0.33(+2.34%) |
Nov 15, 2018 | 13.96 | 14.20 | 13.90 | 14.01 | 371,928 | +0.50(+3.72%) |
Nov 14, 2018 | 13.98 | 14.16 | 13.50 | 13.51 | 220,728 | -0.41(-2.93%) |
Nov 13, 2018 | 14.03 | 14.23 | 13.74 | 13.91 | 268,288 | -0.14(-0.97%) |
Nov 12, 2018 | 13.29 | 14.35 | 13.29 | 14.05 | 304,040 | +0.81(+6.09%) |
Nov 09, 2018 | 16.64 | 16.64 | 12.85 | 13.24 | 844,059 | -4.17(-23.97%) |
Nov 08, 2018 | 16.63 | 18.36 | 15.68 | 17.42 | 588,592 | +2.00(+12.94%) |
Nov 07, 2018 | 15.25 | 15.60 | 15.05 | 15.42 | 153,023 | +0.22(+1.42%) |
Nov 06, 2018 | 14.88 | 15.28 | 14.84 | 15.21 | 117,083 | +0.34(+2.25%) |
Nov 05, 2018 | 14.82 | 14.97 | 14.40 | 14.87 | 210,638 | -0.09(-0.59%) |
Nov 02, 2018 | 14.94 | 14.97 | 14.62 | 14.96 | 146,084 | +0.06(+0.43%) |
Nov 01, 2018 | 14.30 | 15.49 | 14.23 | 14.89 | 180,013 | +0.65(+4.54%) |
Oct 31, 2018 | 15.18 | 15.18 | 14.20 | 14.25 | 246,253 | -0.85(-5.61%) |
Oct 30, 2018 | 14.67 | 15.10 | 14.53 | 15.09 | 187,190 | +0.42(+2.88%) |
Oct 29, 2018 | 14.44 | 14.96 | 14.38 | 14.67 | 92,991 | +0.37(+2.57%) |
Oct 26, 2018 | 14.32 | 14.39 | 14.04 | 14.30 | 110,753 | -0.13(-0.89%) |
Oct 25, 2018 | 14.24 | 14.69 | 14.24 | 14.43 | 95,074 | +0.20(+1.40%) |
Oct 24, 2018 | 14.53 | 14.65 | 14.21 | 14.23 | 157,131 | -0.42(-2.83%) |
Oct 23, 2018 | 14.42 | 14.77 | 14.15 | 14.65 | 124,596 | +0.11(+0.77%) |
Oct 22, 2018 | 14.82 | 14.82 | 14.39 | 14.53 | 120,403 | -0.30(-1.99%) |
Oct 19, 2018 | 14.85 | 14.99 | 14.53 | 14.83 | 116,892 | -0.06(-0.38%) |
Oct 18, 2018 | 14.76 | 14.97 | 14.56 | 14.89 | 86,688 | +0.18(+1.19%) |
Oct 17, 2018 | 14.65 | 14.75 | 14.43 | 14.71 | 89,924 | +0.06(+0.44%) |
Oct 16, 2018 | 14.44 | 15.12 | 14.16 | 14.65 | 110,141 | +0.26(+1.78%) |
Oct 15, 2018 | 14.19 | 14.48 | 14.07 | 14.39 | 129,316 | +0.20(+1.41%) |
Oct 12, 2018 | 14.53 | 14.53 | 13.93 | 14.19 | 157,736 | -0.18(-1.22%) |
Oct 11, 2018 | 14.81 | 15.16 | 14.32 | 14.37 | 161,160 | -0.49(-3.33%) |
Oct 10, 2018 | 14.60 | 15.15 | 14.60 | 14.86 | 218,428 | +0.31(+2.14%) |
Oct 09, 2018 | 15.15 | 15.30 | 14.50 | 14.55 | 238,584 | -0.64(-4.20%) |
Oct 08, 2018 | 15.10 | 15.36 | 14.98 | 15.19 | 116,775 | +0.10(+0.63%) |
Oct 05, 2018 | 15.12 | 15.19 | 14.82 | 15.09 | 148,966 | -0.04(-0.26%) |
Oct 04, 2018 | 15.10 | 15.19 | 15.01 | 15.13 | 224,385 | -0.01(-0.05%) |
Oct 03, 2018 | 15.50 | 15.66 | 15.09 | 15.14 | 153,420 | -0.35(-2.27%) |
Oct 02, 2018 | 15.89 | 16.17 | 15.46 | 15.49 | 116,403 | -0.38(-2.36%) |