Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.32 | 13.52 | 13.27 | 13.46 | 11,488 | +0.15(+1.10%) |
Dec 28, 2018 | 13.40 | 13.49 | 13.04 | 13.32 | 24,180 | -0.20(-1.49%) |
Dec 27, 2018 | 13.27 | 14.43 | 13.27 | 13.52 | 17,038 | +0.11(+0.82%) |
Dec 26, 2018 | 12.43 | 13.66 | 12.43 | 13.41 | 30,481 | +1.05(+8.51%) |
Dec 24, 2018 | 12.87 | 13.46 | 12.35 | 12.36 | 37,638 | -0.56(-4.32%) |
Dec 21, 2018 | 12.81 | 13.21 | 12.77 | 12.91 | 81,075 | +0.13(+1.00%) |
Dec 20, 2018 | 13.07 | 13.25 | 12.69 | 12.79 | 64,993 | -0.27(-2.03%) |
Dec 19, 2018 | 13.53 | 14.05 | 13.00 | 13.05 | 65,418 | -0.43(-3.19%) |
Dec 18, 2018 | 13.89 | 14.10 | 13.45 | 13.48 | 39,898 | -0.27(-1.93%) |
Dec 17, 2018 | 13.97 | 14.05 | 13.75 | 13.75 | 36,687 | -0.27(-1.96%) |
Dec 14, 2018 | 14.09 | 14.42 | 14.02 | 14.02 | 9,300 | -0.16(-1.10%) |
Dec 13, 2018 | 14.33 | 14.39 | 14.17 | 14.18 | 39,503 | -0.04(-0.26%) |
Dec 12, 2018 | 14.38 | 14.48 | 14.03 | 14.21 | 14,299 | +0.00(+0.00%) |
Dec 11, 2018 | 14.62 | 14.62 | 14.10 | 14.21 | 16,528 | -0.48(-3.24%) |
Dec 10, 2018 | 14.25 | 14.84 | 14.10 | 14.69 | 39,962 | +0.45(+3.14%) |
Dec 07, 2018 | 14.40 | 14.57 | 14.18 | 14.24 | 25,493 | -0.06(-0.45%) |
Dec 06, 2018 | 14.37 | 14.62 | 14.28 | 14.30 | 31,642 | -0.21(-1.45%) |
Dec 04, 2018 | 14.64 | 14.66 | 14.19 | 14.51 | 48,470 | -0.27(-1.85%) |
Dec 03, 2018 | 15.05 | 15.05 | 14.67 | 14.79 | 10,694 | -0.18(-1.22%) |
Nov 30, 2018 | 14.97 | 15.14 | 14.62 | 14.97 | 24,727 | +0.07(+0.49%) |
Nov 29, 2018 | 14.77 | 15.04 | 14.52 | 14.90 | 23,147 | +0.16(+1.05%) |
Nov 28, 2018 | 14.17 | 14.78 | 14.17 | 14.74 | 17,603 | +0.46(+3.20%) |
Nov 27, 2018 | 14.27 | 14.47 | 14.05 | 14.29 | 6,221 | -0.06(-0.45%) |
Nov 26, 2018 | 14.24 | 14.50 | 14.14 | 14.35 | 10,035 | +0.11(+0.77%) |
Nov 23, 2018 | 14.12 | 14.24 | 13.96 | 14.24 | 12,144 | +0.12(+0.84%) |
Nov 21, 2018 | 14.12 | 14.12 | 14.12 | 0 | +0.13(+0.91%) | |
Nov 20, 2018 | 14.03 | 14.39 | 13.96 | 13.99 | 16,832 | -0.10(-0.71%) |
Nov 19, 2018 | 14.15 | 14.15 | 14.04 | 14.09 | 14,567 | -0.03(-0.19%) |
Nov 16, 2018 | 14.11 | 14.14 | 14.03 | 14.12 | 15,317 | -0.02(-0.13%) |
Nov 15, 2018 | 13.98 | 14.26 | 13.90 | 14.14 | 62,243 | +0.15(+1.04%) |
Nov 14, 2018 | 14.84 | 14.89 | 13.96 | 13.99 | 23,689 | -0.86(-5.78%) |
Nov 13, 2018 | 14.81 | 14.90 | 14.32 | 14.85 | 23,997 | +0.20(+1.37%) |
Nov 12, 2018 | 14.53 | 14.82 | 14.18 | 14.65 | 22,797 | +0.48(+3.42%) |
Nov 09, 2018 | 13.78 | 14.94 | 13.78 | 14.17 | 35,340 | +0.30(+2.18%) |
Nov 08, 2018 | 13.96 | 13.96 | 13.74 | 13.86 | 44,756 | +0.11(+0.80%) |
Nov 07, 2018 | 13.77 | 13.94 | 13.73 | 13.76 | 80,238 | -0.10(-0.73%) |
Nov 06, 2018 | 13.68 | 14.16 | 13.56 | 13.86 | 95,458 | +0.13(+0.93%) |
Nov 05, 2018 | 13.68 | 13.84 | 13.54 | 13.73 | 7,623 | +0.09(+0.67%) |
Nov 02, 2018 | 13.68 | 13.84 | 13.57 | 13.64 | 25,821 | +0.02(+0.13%) |
Nov 01, 2018 | 13.54 | 13.76 | 13.44 | 13.62 | 24,138 | +0.11(+0.81%) |
Oct 31, 2018 | 13.46 | 13.76 | 13.30 | 13.51 | 27,111 | +0.05(+0.34%) |
Oct 30, 2018 | 13.53 | 13.71 | 13.40 | 13.46 | 18,170 | -0.03(-0.20%) |
Oct 29, 2018 | 13.50 | 13.67 | 13.34 | 13.49 | 35,439 | +0.36(+2.71%) |
Oct 26, 2018 | 12.96 | 13.18 | 12.72 | 13.13 | 16,675 | +0.13(+0.98%) |
Oct 25, 2018 | 12.85 | 13.13 | 12.85 | 13.01 | 35,934 | +0.26(+2.00%) |
Oct 24, 2018 | 13.60 | 13.68 | 12.70 | 12.75 | 22,408 | -0.92(-6.73%) |
Oct 23, 2018 | 13.79 | 13.81 | 13.50 | 13.67 | 49,531 | -0.06(-0.46%) |
Oct 22, 2018 | 13.95 | 13.98 | 13.74 | 13.74 | 25,800 | -0.15(-1.12%) |
Oct 19, 2018 | 14.01 | 14.27 | 13.80 | 13.89 | 47,723 | -0.21(-1.49%) |
Oct 18, 2018 | 14.40 | 14.40 | 14.04 | 14.10 | 33,354 | -0.12(-0.83%) |
Oct 17, 2018 | 14.99 | 14.99 | 13.96 | 14.22 | 84,906 | +0.36(+2.56%) |
Oct 16, 2018 | 13.98 | 13.98 | 13.67 | 13.86 | 26,680 | -0.12(-0.85%) |
Oct 15, 2018 | 14.31 | 14.31 | 13.86 | 13.98 | 44,941 | -0.24(-1.67%) |
Oct 12, 2018 | 14.97 | 14.97 | 14.06 | 14.22 | 42,457 | -0.59(-4.00%) |
Oct 11, 2018 | 14.98 | 15.04 | 14.81 | 14.81 | 28,208 | -0.23(-1.51%) |
Oct 10, 2018 | 15.17 | 15.25 | 15.04 | 15.04 | 29,920 | -0.14(-0.90%) |
Oct 09, 2018 | 15.11 | 15.28 | 15.11 | 15.18 | 18,178 | -0.03(-0.18%) |
Oct 08, 2018 | 15.01 | 15.23 | 14.69 | 15.20 | 24,528 | -0.03(-0.18%) |
Oct 05, 2018 | 15.39 | 15.39 | 15.17 | 15.23 | 74,383 | -0.19(-1.24%) |
Oct 04, 2018 | 15.70 | 15.86 | 15.33 | 15.42 | 23,017 | -0.36(-2.31%) |
Oct 03, 2018 | 15.67 | 15.85 | 15.31 | 15.79 | 35,815 | +0.74(+4.91%) |
Oct 02, 2018 | 14.97 | 15.08 | 14.97 | 15.05 | 20,191 | +0.05(+0.30%) |