Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.27 | 13.46 | 13.26 | 13.35 | 28,024 | +0.18(+1.40%) |
Dec 28, 2018 | 13.05 | 13.21 | 13.05 | 13.16 | 15,090 | +0.23(+1.75%) |
Dec 27, 2018 | 12.97 | 12.97 | 12.76 | 12.94 | 17,443 | -0.10(-0.74%) |
Dec 26, 2018 | 12.97 | 13.06 | 12.90 | 13.03 | 6,417 | +0.21(+1.65%) |
Dec 24, 2018 | 12.98 | 13.04 | 12.78 | 12.82 | 17,743 | -0.15(-1.16%) |
Dec 21, 2018 | 13.06 | 13.07 | 12.96 | 12.97 | 8,622 | -0.07(-0.51%) |
Dec 20, 2018 | 13.36 | 13.36 | 12.98 | 13.04 | 30,810 | -0.26(-1.98%) |
Dec 19, 2018 | 13.45 | 13.45 | 13.26 | 13.30 | 8,524 | -0.01(-0.06%) |
Dec 18, 2018 | 13.51 | 13.51 | 13.24 | 13.31 | 29,702 | -0.14(-1.07%) |
Dec 17, 2018 | 13.66 | 13.67 | 13.40 | 13.45 | 46,335 | -0.21(-1.53%) |
Dec 14, 2018 | 13.75 | 13.81 | 13.66 | 13.66 | 18,063 | -0.09(-0.67%) |
Dec 13, 2018 | 13.86 | 13.88 | 13.75 | 13.75 | 49,614 | -0.06(-0.46%) |
Dec 12, 2018 | 13.93 | 13.93 | 13.82 | 13.82 | 90,577 | +0.00(+0.00%) |
Dec 11, 2018 | 13.91 | 13.91 | 13.77 | 13.82 | 75,603 | +0.06(+0.41%) |
Dec 10, 2018 | 13.86 | 13.86 | 13.70 | 13.76 | 8,757 | -0.01(-0.11%) |
Dec 07, 2018 | 14.16 | 14.16 | 13.69 | 13.78 | 13,547 | -0.09(-0.65%) |
Dec 06, 2018 | 13.93 | 13.93 | 13.70 | 13.87 | 14,530 | -0.03(-0.22%) |
Dec 04, 2018 | 14.10 | 14.10 | 13.88 | 13.90 | 23,582 | -0.14(-0.98%) |
Dec 03, 2018 | 14.06 | 14.35 | 14.02 | 14.03 | 43,216 | +0.03(+0.24%) |
Nov 30, 2018 | 14.18 | 14.18 | 13.97 | 14.00 | 92,992 | -0.06(-0.40%) |
Nov 29, 2018 | 14.14 | 14.14 | 14.06 | 14.06 | 9,745 | +0.01(+0.04%) |
Nov 28, 2018 | 14.05 | 14.05 | 14.05 | 14.05 | 588 | +0.00(+0.02%) |
Nov 27, 2018 | 14.11 | 14.11 | 14.02 | 14.05 | 2,445 | -0.12(-0.83%) |
Nov 26, 2018 | 13.90 | 14.17 | 13.90 | 14.17 | 669 | +0.08(+0.60%) |
Nov 23, 2018 | 14.20 | 14.20 | 14.08 | 14.08 | 1,170 | -0.01(-0.09%) |
Nov 21, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.01%) | |
Nov 20, 2018 | 14.34 | 14.34 | 14.07 | 14.09 | 9,881 | -0.19(-1.31%) |
Nov 19, 2018 | 14.28 | 14.28 | 14.24 | 14.28 | 4,298 | -0.07(-0.46%) |
Nov 16, 2018 | 14.35 | 14.35 | 14.34 | 14.34 | 505 | -0.05(-0.32%) |
Nov 15, 2018 | 14.39 | 14.39 | 14.39 | 14.39 | 1,797 | -0.03(-0.21%) |
Nov 14, 2018 | 14.49 | 14.49 | 14.42 | 14.42 | 2,292 | -0.08(-0.53%) |
Nov 13, 2018 | 14.55 | 14.55 | 14.49 | 14.50 | 5,394 | -0.07(-0.49%) |
Nov 12, 2018 | 14.59 | 14.60 | 14.55 | 14.57 | 1,905 | -0.08(-0.57%) |
Nov 09, 2018 | 14.65 | 14.65 | 14.65 | 14.65 | 1,180 | +0.03(+0.20%) |
Nov 08, 2018 | 14.66 | 14.66 | 14.62 | 14.62 | 846 | -0.03(-0.20%) |
Nov 07, 2018 | 14.57 | 14.65 | 14.57 | 14.65 | 2,865 | +0.18(+1.27%) |
Nov 06, 2018 | 14.57 | 14.59 | 14.47 | 14.47 | 8,520 | -0.04(-0.31%) |
Nov 05, 2018 | 14.51 | 14.51 | 14.51 | 14.51 | 1,321 | +0.01(+0.10%) |
Nov 02, 2018 | 14.57 | 14.57 | 14.50 | 14.50 | 2,360 | -0.08(-0.53%) |
Nov 01, 2018 | 14.57 | 14.57 | 14.57 | 14.57 | 4,231 | +0.13(+0.92%) |
Oct 31, 2018 | 14.44 | 14.44 | 14.43 | 14.44 | 10,383 | -0.00(-0.01%) |
Oct 30, 2018 | 14.44 | 14.44 | 14.44 | 14.44 | 1,063 | -0.00(-0.01%) |
Oct 29, 2018 | 14.44 | 14.44 | 14.44 | 14.44 | 640 | +0.00(+0.00%) |
Oct 26, 2018 | 14.43 | 14.44 | 14.43 | 14.44 | 337 | -0.03(-0.21%) |
Oct 25, 2018 | 14.50 | 14.50 | 14.42 | 14.47 | 1,483 | +0.10(+0.70%) |
Oct 24, 2018 | 14.53 | 14.53 | 14.37 | 14.37 | 1,778 | -0.11(-0.78%) |
Oct 23, 2018 | 14.41 | 14.49 | 14.41 | 14.49 | 1,980 | -0.05(-0.32%) |
Oct 22, 2018 | 14.41 | 14.58 | 14.41 | 14.53 | 674 | +0.14(+0.95%) |
Oct 19, 2018 | 14.53 | 14.53 | 14.40 | 14.40 | 3,228 | -0.14(-0.93%) |
Oct 18, 2018 | 14.53 | 14.53 | 14.53 | 14.53 | 341 | +0.06(+0.45%) |
Oct 17, 2018 | 14.53 | 14.53 | 14.45 | 14.47 | 6,167 | -0.08(-0.53%) |
Oct 16, 2018 | 14.55 | 14.55 | 14.54 | 14.54 | 927 | +0.04(+0.28%) |
Oct 15, 2018 | 14.51 | 14.51 | 14.50 | 14.50 | 954 | -0.04(-0.24%) |
Oct 12, 2018 | 14.60 | 14.63 | 14.54 | 14.54 | 9,004 | +0.00(+0.00%) |
Oct 11, 2018 | 14.54 | 14.54 | 14.52 | 14.54 | 1,318 | +0.00(+0.00%) |
Oct 10, 2018 | 14.56 | 14.66 | 14.51 | 14.54 | 11,827 | -0.14(-0.92%) |
Oct 09, 2018 | 14.68 | 14.68 | 14.66 | 14.67 | 2,184 | -0.01(-0.08%) |
Oct 08, 2018 | 14.71 | 14.71 | 14.63 | 14.68 | 3,469 | +0.09(+0.65%) |
Oct 05, 2018 | 14.52 | 14.59 | 14.51 | 14.59 | 1,868 | -0.01(-0.08%) |
Oct 04, 2018 | 14.67 | 14.67 | 14.50 | 14.60 | 8,359 | -0.16(-1.06%) |
Oct 03, 2018 | 14.99 | 14.99 | 14.76 | 14.76 | 10,364 | -0.18(-1.19%) |
Oct 02, 2018 | 14.95 | 14.95 | 14.93 | 14.94 | 1,632 | -0.04(-0.25%) |