Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.26 | 14.26 | 14.02 | 14.20 | 85,688 | -0.03(-0.20%) |
Dec 28, 2018 | 14.14 | 14.43 | 13.61 | 14.23 | 146,228 | +0.14(+1.03%) |
Dec 27, 2018 | 14.02 | 14.20 | 13.74 | 14.09 | 89,722 | -0.11(-0.75%) |
Dec 26, 2018 | 13.84 | 14.23 | 13.74 | 14.19 | 170,155 | +0.45(+3.31%) |
Dec 24, 2018 | 14.03 | 14.05 | 13.12 | 13.74 | 106,075 | -0.43(-3.07%) |
Dec 21, 2018 | 14.31 | 14.53 | 14.15 | 14.18 | 297,838 | -0.09(-0.61%) |
Dec 20, 2018 | 14.06 | 14.52 | 14.06 | 14.26 | 242,493 | -0.06(-0.41%) |
Dec 19, 2018 | 14.61 | 14.76 | 14.23 | 14.32 | 206,805 | -0.28(-1.92%) |
Dec 18, 2018 | 14.93 | 14.97 | 14.11 | 14.60 | 108,686 | -0.18(-1.24%) |
Dec 17, 2018 | 14.86 | 15.05 | 14.04 | 14.78 | 118,502 | -0.07(-0.46%) |
Dec 14, 2018 | 14.95 | 15.18 | 14.82 | 14.85 | 346,788 | -0.16(-1.09%) |
Dec 13, 2018 | 15.34 | 15.53 | 15.00 | 15.02 | 100,523 | -0.34(-2.20%) |
Dec 12, 2018 | 15.43 | 15.45 | 13.78 | 15.35 | 124,134 | +0.10(+0.63%) |
Dec 11, 2018 | 15.63 | 15.63 | 15.09 | 15.26 | 158,128 | -0.17(-1.13%) |
Dec 10, 2018 | 15.49 | 15.49 | 15.08 | 15.43 | 208,346 | -0.05(-0.31%) |
Dec 07, 2018 | 15.17 | 15.53 | 15.12 | 15.48 | 239,367 | +0.29(+1.91%) |
Dec 06, 2018 | 14.89 | 15.21 | 14.67 | 15.19 | 138,699 | +0.15(+1.03%) |
Dec 04, 2018 | 15.90 | 16.16 | 14.98 | 15.04 | 160,302 | -0.92(-5.75%) |
Dec 03, 2018 | 15.96 | 15.98 | 15.56 | 15.95 | 137,118 | +0.13(+0.79%) |
Nov 30, 2018 | 15.61 | 15.88 | 15.61 | 15.83 | 125,737 | +0.21(+1.36%) |
Nov 29, 2018 | 15.76 | 15.81 | 15.49 | 15.62 | 88,052 | -0.23(-1.46%) |
Nov 28, 2018 | 15.62 | 15.90 | 15.38 | 15.85 | 114,058 | +0.25(+1.61%) |
Nov 27, 2018 | 15.49 | 15.63 | 15.46 | 15.60 | 122,531 | +0.06(+0.37%) |
Nov 26, 2018 | 15.44 | 15.66 | 15.39 | 15.54 | 102,343 | +0.23(+1.52%) |
Nov 23, 2018 | 15.05 | 15.42 | 15.05 | 15.31 | 55,780 | +0.16(+1.08%) |
Nov 21, 2018 | 15.14 | 15.14 | 15.14 | 0 | -0.01(-0.06%) | |
Nov 20, 2018 | 15.31 | 15.39 | 15.05 | 15.15 | 142,575 | -0.15(-1.01%) |
Nov 19, 2018 | 15.33 | 15.43 | 15.27 | 15.31 | 135,953 | -0.02(-0.13%) |
Nov 16, 2018 | 15.17 | 15.36 | 15.13 | 15.33 | 155,231 | +0.07(+0.44%) |
Nov 15, 2018 | 14.69 | 15.26 | 14.69 | 15.26 | 146,210 | +0.51(+3.47%) |
Nov 14, 2018 | 15.35 | 15.35 | 14.75 | 14.75 | 271,726 | -0.51(-3.36%) |
Nov 13, 2018 | 15.20 | 15.44 | 15.20 | 15.26 | 84,623 | +0.09(+0.57%) |
Nov 12, 2018 | 15.31 | 15.35 | 15.15 | 15.17 | 123,914 | -0.15(-1.01%) |
Nov 09, 2018 | 15.46 | 15.66 | 15.26 | 15.33 | 110,007 | -0.24(-1.55%) |
Nov 08, 2018 | 15.44 | 15.67 | 15.40 | 15.57 | 415,213 | +0.10(+0.62%) |
Nov 07, 2018 | 15.42 | 15.50 | 15.15 | 15.47 | 137,280 | +0.13(+0.82%) |
Nov 06, 2018 | 15.18 | 15.42 | 15.10 | 15.34 | 76,846 | +0.17(+1.15%) |
Nov 05, 2018 | 15.17 | 15.36 | 14.98 | 15.17 | 149,818 | -0.01(-0.06%) |
Nov 02, 2018 | 15.13 | 15.26 | 15.06 | 15.18 | 151,816 | +0.06(+0.38%) |
Nov 01, 2018 | 15.02 | 15.15 | 15.00 | 15.12 | 125,767 | +0.19(+1.29%) |
Oct 31, 2018 | 15.24 | 15.24 | 14.87 | 14.93 | 158,781 | -0.14(-0.96%) |
Oct 30, 2018 | 14.99 | 15.20 | 14.89 | 15.07 | 106,712 | +0.09(+0.58%) |
Oct 29, 2018 | 14.89 | 15.21 | 14.83 | 14.99 | 106,913 | +0.19(+1.31%) |
Oct 26, 2018 | 14.72 | 14.91 | 14.64 | 14.79 | 179,862 | -0.07(-0.45%) |
Oct 25, 2018 | 14.62 | 15.00 | 14.59 | 14.86 | 559,266 | +0.38(+2.60%) |
Oct 24, 2018 | 14.83 | 14.83 | 14.48 | 14.48 | 313,477 | -0.39(-2.64%) |
Oct 23, 2018 | 14.68 | 15.00 | 14.61 | 14.88 | 126,991 | +0.04(+0.26%) |
Oct 22, 2018 | 15.08 | 15.13 | 14.72 | 14.84 | 174,257 | -0.24(-1.59%) |
Oct 19, 2018 | 15.08 | 15.15 | 14.85 | 15.08 | 457,218 | -0.10(-0.63%) |
Oct 18, 2018 | 15.63 | 15.68 | 15.17 | 15.18 | 554,447 | -0.44(-2.82%) |
Oct 17, 2018 | 15.57 | 16.08 | 15.37 | 15.62 | 173,503 | -0.04(-0.25%) |
Oct 16, 2018 | 15.44 | 15.70 | 15.23 | 15.65 | 97,093 | +0.24(+1.56%) |
Oct 15, 2018 | 15.35 | 15.52 | 15.22 | 15.41 | 77,693 | +0.07(+0.44%) |
Oct 12, 2018 | 15.83 | 15.83 | 14.99 | 15.35 | 176,607 | -0.28(-1.78%) |
Oct 11, 2018 | 16.09 | 16.10 | 15.60 | 15.63 | 113,406 | -0.47(-2.92%) |
Oct 10, 2018 | 16.29 | 16.41 | 16.08 | 16.10 | 120,721 | -0.18(-1.12%) |
Oct 09, 2018 | 16.26 | 16.43 | 16.24 | 16.28 | 167,847 | -0.02(-0.12%) |
Oct 08, 2018 | 16.15 | 16.33 | 15.87 | 16.30 | 64,817 | +0.15(+0.95%) |
Oct 05, 2018 | 16.20 | 16.40 | 16.06 | 16.14 | 71,769 | -0.02(-0.12%) |
Oct 04, 2018 | 16.22 | 16.43 | 16.13 | 16.16 | 225,645 | -0.07(-0.41%) |
Oct 03, 2018 | 15.99 | 16.27 | 15.88 | 16.23 | 121,275 | +0.27(+1.68%) |
Oct 02, 2018 | 15.94 | 16.08 | 15.83 | 15.96 | 73,544 | -0.01(-0.06%) |