Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.31 | 14.36 | 14.19 | 14.32 | 990,852 | +0.11(+0.80%) |
Dec 28, 2018 | 14.34 | 14.37 | 14.18 | 14.21 | 1,124,260 | +0.18(+1.28%) |
Dec 27, 2018 | 13.94 | 14.04 | 13.71 | 14.03 | 931,477 | -0.21(-1.45%) |
Dec 26, 2018 | 13.95 | 14.24 | 13.83 | 14.24 | 664,185 | +0.33(+2.39%) |
Dec 24, 2018 | 14.28 | 14.29 | 13.90 | 13.90 | 429,647 | -0.32(-2.27%) |
Dec 21, 2018 | 14.48 | 14.57 | 14.23 | 14.23 | 2,603,649 | -0.30(-2.10%) |
Dec 20, 2018 | 14.61 | 14.73 | 14.47 | 14.53 | 1,084,483 | +0.13(+0.90%) |
Dec 19, 2018 | 14.47 | 14.65 | 14.36 | 14.40 | 1,002,762 | +0.17(+1.17%) |
Dec 18, 2018 | 14.56 | 14.58 | 14.24 | 14.24 | 821,782 | -0.34(-2.34%) |
Dec 17, 2018 | 14.73 | 14.73 | 14.52 | 14.58 | 975,607 | -0.12(-0.82%) |
Dec 14, 2018 | 14.56 | 14.77 | 14.55 | 14.70 | 945,138 | -0.10(-0.69%) |
Dec 13, 2018 | 14.85 | 14.88 | 14.66 | 14.80 | 1,017,526 | -0.02(-0.12%) |
Dec 12, 2018 | 14.88 | 14.91 | 14.80 | 14.82 | 566,538 | +0.17(+1.13%) |
Dec 11, 2018 | 14.86 | 14.86 | 14.62 | 14.65 | 764,216 | -0.01(-0.06%) |
Dec 10, 2018 | 14.83 | 14.85 | 14.44 | 14.66 | 961,432 | -0.29(-1.92%) |
Dec 07, 2018 | 15.26 | 15.33 | 14.83 | 14.95 | 857,779 | -0.23(-1.52%) |
Dec 06, 2018 | 15.20 | 15.23 | 14.91 | 15.18 | 1,111,792 | -0.30(-1.97%) |
Dec 04, 2018 | 15.54 | 15.57 | 15.25 | 15.48 | 2,287,340 | +0.36(+2.38%) |
Dec 03, 2018 | 15.07 | 15.18 | 14.97 | 15.12 | 722,631 | -0.31(-2.03%) |
Nov 30, 2018 | 15.41 | 15.52 | 15.41 | 15.44 | 468,617 | -0.03(-0.18%) |
Nov 29, 2018 | 15.49 | 15.63 | 15.45 | 15.46 | 486,338 | -0.10(-0.65%) |
Nov 28, 2018 | 15.46 | 15.59 | 15.37 | 15.57 | 487,215 | +0.05(+0.30%) |
Nov 27, 2018 | 15.38 | 15.56 | 15.33 | 15.52 | 501,644 | +0.12(+0.78%) |
Nov 26, 2018 | 15.44 | 15.72 | 15.39 | 15.40 | 1,265,604 | +0.29(+1.90%) |
Nov 23, 2018 | 15.18 | 15.20 | 15.08 | 15.11 | 305,267 | -0.08(-0.55%) |
Nov 21, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.22(+1.48%) | |
Nov 20, 2018 | 15.11 | 15.15 | 14.95 | 14.97 | 544,533 | -0.18(-1.22%) |
Nov 19, 2018 | 15.33 | 15.38 | 15.12 | 15.16 | 569,206 | +0.02(+0.12%) |
Nov 16, 2018 | 15.16 | 15.26 | 15.08 | 15.14 | 714,563 | +0.05(+0.31%) |
Nov 15, 2018 | 14.91 | 15.11 | 14.85 | 15.09 | 894,404 | -0.42(-2.74%) |
Nov 14, 2018 | 15.64 | 15.65 | 15.41 | 15.52 | 1,609,023 | +0.48(+3.19%) |
Nov 13, 2018 | 15.11 | 15.22 | 15.03 | 15.04 | 975,388 | -0.07(-0.49%) |
Nov 12, 2018 | 15.16 | 15.25 | 15.09 | 15.11 | 530,204 | -0.16(-1.03%) |
Nov 09, 2018 | 15.37 | 15.41 | 15.14 | 15.27 | 731,559 | -0.12(-0.78%) |
Nov 08, 2018 | 15.49 | 15.65 | 15.35 | 15.39 | 741,935 | +0.12(+0.79%) |
Nov 07, 2018 | 15.15 | 15.27 | 15.07 | 15.27 | 1,167,411 | +0.07(+0.49%) |
Nov 06, 2018 | 15.45 | 15.46 | 15.16 | 15.20 | 987,684 | -0.64(-4.03%) |
Nov 05, 2018 | 15.87 | 15.96 | 15.73 | 15.83 | 1,081,589 | -0.01(-0.06%) |
Nov 02, 2018 | 15.49 | 16.01 | 15.48 | 15.84 | 2,075,926 | +0.08(+0.53%) |
Nov 01, 2018 | 15.58 | 15.78 | 15.51 | 15.76 | 2,340,960 | +1.68(+11.94%) |
Oct 31, 2018 | 14.05 | 14.25 | 14.00 | 14.08 | 1,033,938 | -0.26(-1.80%) |
Oct 30, 2018 | 14.05 | 14.34 | 14.03 | 14.34 | 1,269,508 | +0.36(+2.58%) |
Oct 29, 2018 | 14.11 | 14.20 | 13.89 | 13.98 | 1,085,489 | +0.36(+2.65%) |
Oct 26, 2018 | 13.69 | 13.70 | 13.48 | 13.62 | 1,593,019 | -0.58(-4.10%) |
Oct 25, 2018 | 14.07 | 14.30 | 13.98 | 14.20 | 1,619,872 | -0.60(-4.06%) |
Oct 24, 2018 | 15.06 | 15.07 | 14.80 | 14.80 | 1,165,176 | +0.18(+1.26%) |
Oct 23, 2018 | 14.54 | 14.64 | 14.44 | 14.61 | 954,455 | -0.01(-0.06%) |
Oct 22, 2018 | 14.69 | 14.73 | 14.59 | 14.62 | 486,936 | -0.30(-2.04%) |
Oct 19, 2018 | 14.81 | 14.99 | 14.80 | 14.93 | 720,084 | +0.21(+1.44%) |
Oct 18, 2018 | 14.87 | 15.01 | 14.67 | 14.72 | 900,479 | -0.04(-0.25%) |
Oct 17, 2018 | 14.74 | 14.80 | 14.66 | 14.75 | 760,120 | -0.06(-0.44%) |
Oct 16, 2018 | 14.76 | 14.87 | 14.75 | 14.82 | 716,292 | +0.06(+0.44%) |
Oct 15, 2018 | 14.65 | 14.85 | 14.57 | 14.75 | 1,118,917 | +0.43(+3.03%) |
Oct 12, 2018 | 14.50 | 14.50 | 14.23 | 14.32 | 1,245,534 | -0.01(-0.06%) |
Oct 11, 2018 | 14.67 | 14.67 | 14.27 | 14.33 | 1,937,279 | -0.12(-0.83%) |
Oct 10, 2018 | 14.59 | 14.65 | 14.45 | 14.45 | 1,618,681 | +0.59(+4.27%) |
Oct 09, 2018 | 13.88 | 13.98 | 13.78 | 13.86 | 881,156 | -0.20(-1.45%) |
Oct 08, 2018 | 14.14 | 14.16 | 13.99 | 14.06 | 867,429 | +0.07(+0.53%) |
Oct 05, 2018 | 13.94 | 14.04 | 13.91 | 13.99 | 1,039,316 | +0.17(+1.20%) |
Oct 04, 2018 | 13.79 | 13.83 | 13.75 | 13.82 | 399,128 | -0.01(-0.07%) |
Oct 03, 2018 | 13.88 | 13.96 | 13.78 | 13.83 | 533,901 | +0.24(+1.77%) |
Oct 02, 2018 | 13.51 | 13.62 | 13.46 | 13.59 | 493,255 | -0.12(-0.88%) |