Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.74 | 13.01 | 12.52 | 12.79 | 332,433 | +0.06(+0.46%) |
Dec 28, 2018 | 12.65 | 13.00 | 12.53 | 12.73 | 259,520 | +0.12(+0.92%) |
Dec 27, 2018 | 12.63 | 12.63 | 12.26 | 12.61 | 269,325 | -0.06(-0.46%) |
Dec 26, 2018 | 12.71 | 12.76 | 12.43 | 12.67 | 376,528 | -0.02(-0.15%) |
Dec 24, 2018 | 12.81 | 12.88 | 12.68 | 12.69 | 140,058 | -0.17(-1.36%) |
Dec 21, 2018 | 12.88 | 13.22 | 12.84 | 12.87 | 677,534 | +0.01(+0.08%) |
Dec 20, 2018 | 13.17 | 13.31 | 12.83 | 12.86 | 249,456 | -0.30(-2.29%) |
Dec 19, 2018 | 13.51 | 13.59 | 13.12 | 13.16 | 146,375 | -0.27(-2.02%) |
Dec 18, 2018 | 13.44 | 13.66 | 13.24 | 13.43 | 183,557 | +0.10(+0.73%) |
Dec 17, 2018 | 13.74 | 13.75 | 13.30 | 13.33 | 260,794 | -0.42(-3.04%) |
Dec 14, 2018 | 13.77 | 13.99 | 13.73 | 13.75 | 139,131 | -0.12(-0.84%) |
Dec 13, 2018 | 14.12 | 14.18 | 13.83 | 13.87 | 127,547 | -0.23(-1.65%) |
Dec 12, 2018 | 14.18 | 14.42 | 14.10 | 14.10 | 220,710 | +0.08(+0.55%) |
Dec 11, 2018 | 14.24 | 14.41 | 13.76 | 14.02 | 337,353 | -0.13(-0.89%) |
Dec 10, 2018 | 13.64 | 14.36 | 13.46 | 14.15 | 664,637 | +0.54(+4.00%) |
Dec 07, 2018 | 14.46 | 14.54 | 13.52 | 13.60 | 295,874 | -0.85(-5.91%) |
Dec 06, 2018 | 14.44 | 14.56 | 14.30 | 14.46 | 437,851 | -0.11(-0.73%) |
Dec 04, 2018 | 14.60 | 14.73 | 14.46 | 14.57 | 468,372 | -0.07(-0.46%) |
Dec 03, 2018 | 14.67 | 14.67 | 14.43 | 14.63 | 245,639 | +0.07(+0.47%) |
Nov 30, 2018 | 14.75 | 14.85 | 14.42 | 14.57 | 563,427 | -0.26(-1.77%) |
Nov 29, 2018 | 14.91 | 14.97 | 14.72 | 14.83 | 151,287 | -0.11(-0.72%) |
Nov 28, 2018 | 14.47 | 14.94 | 14.33 | 14.93 | 478,094 | +0.46(+3.15%) |
Nov 27, 2018 | 14.34 | 14.56 | 14.31 | 14.48 | 246,214 | +0.22(+1.57%) |
Nov 26, 2018 | 14.25 | 14.34 | 14.09 | 14.25 | 257,960 | +0.08(+0.55%) |
Nov 23, 2018 | 14.12 | 14.24 | 14.08 | 14.18 | 63,541 | +0.00(+0.00%) |
Nov 21, 2018 | 14.18 | 14.18 | 14.18 | 0 | +0.17(+1.18%) | |
Nov 20, 2018 | 13.98 | 14.07 | 13.87 | 14.01 | 194,347 | -0.15(-1.03%) |
Nov 19, 2018 | 14.44 | 14.61 | 14.14 | 14.16 | 288,917 | -0.43(-2.93%) |
Nov 16, 2018 | 14.41 | 14.65 | 14.30 | 14.58 | 268,789 | +0.15(+1.01%) |
Nov 15, 2018 | 14.50 | 14.55 | 14.15 | 14.44 | 252,461 | -0.15(-1.00%) |
Nov 14, 2018 | 14.80 | 14.85 | 14.42 | 14.58 | 175,502 | -0.10(-0.66%) |
Nov 13, 2018 | 14.80 | 14.97 | 14.68 | 14.68 | 255,057 | -0.14(-0.92%) |
Nov 12, 2018 | 14.80 | 15.06 | 14.79 | 14.82 | 112,711 | +0.02(+0.13%) |
Nov 09, 2018 | 14.94 | 15.05 | 14.70 | 14.80 | 241,910 | -0.24(-1.61%) |
Nov 08, 2018 | 15.09 | 15.14 | 14.92 | 15.04 | 195,675 | -0.10(-0.64%) |
Nov 07, 2018 | 15.28 | 15.37 | 14.95 | 15.14 | 253,347 | -0.09(-0.57%) |
Nov 06, 2018 | 15.03 | 15.26 | 14.95 | 15.23 | 203,451 | +0.20(+1.36%) |
Nov 05, 2018 | 15.35 | 15.49 | 14.96 | 15.02 | 224,427 | -0.29(-1.90%) |
Nov 02, 2018 | 15.60 | 15.65 | 15.20 | 15.31 | 151,386 | -0.22(-1.44%) |
Nov 01, 2018 | 14.66 | 15.79 | 14.13 | 15.54 | 918,097 | +0.79(+5.33%) |
Oct 31, 2018 | 14.87 | 14.98 | 14.67 | 14.75 | 219,049 | +0.00(+0.00%) |
Oct 30, 2018 | 14.75 | 14.96 | 14.57 | 14.75 | 226,776 | -0.04(-0.26%) |
Oct 29, 2018 | 14.87 | 15.02 | 14.74 | 14.79 | 203,215 | +0.07(+0.46%) |
Oct 26, 2018 | 14.55 | 14.88 | 14.45 | 14.72 | 432,740 | +0.01(+0.07%) |
Oct 25, 2018 | 14.57 | 14.81 | 14.49 | 14.71 | 162,757 | +0.31(+2.16%) |
Oct 24, 2018 | 14.69 | 14.84 | 14.39 | 14.40 | 169,989 | -0.34(-2.31%) |
Oct 23, 2018 | 14.51 | 14.85 | 14.35 | 14.74 | 292,290 | +0.10(+0.66%) |
Oct 22, 2018 | 14.85 | 14.92 | 14.62 | 14.64 | 158,963 | -0.14(-0.92%) |
Oct 19, 2018 | 14.47 | 14.81 | 14.45 | 14.78 | 237,378 | +0.30(+2.08%) |
Oct 18, 2018 | 14.88 | 14.91 | 14.46 | 14.48 | 195,112 | -0.46(-3.06%) |
Oct 17, 2018 | 15.09 | 15.09 | 14.84 | 14.93 | 124,840 | -0.22(-1.47%) |
Oct 16, 2018 | 14.90 | 15.21 | 14.72 | 15.16 | 282,971 | +0.32(+2.16%) |
Oct 15, 2018 | 14.84 | 14.94 | 14.64 | 14.84 | 369,681 | +0.01(+0.07%) |
Oct 12, 2018 | 14.76 | 14.85 | 14.45 | 14.83 | 606,474 | +0.26(+1.80%) |
Oct 11, 2018 | 14.85 | 15.07 | 14.57 | 14.57 | 337,765 | -0.30(-2.02%) |
Oct 10, 2018 | 15.40 | 15.44 | 14.67 | 14.87 | 594,126 | -0.66(-4.25%) |
Oct 09, 2018 | 15.54 | 15.66 | 15.43 | 15.53 | 242,924 | -0.02(-0.13%) |
Oct 08, 2018 | 15.87 | 15.92 | 15.49 | 15.55 | 197,730 | -0.29(-1.84%) |
Oct 05, 2018 | 16.07 | 16.11 | 15.83 | 15.84 | 256,739 | -0.21(-1.33%) |
Oct 04, 2018 | 16.10 | 16.17 | 16.00 | 16.05 | 186,416 | -0.10(-0.60%) |
Oct 03, 2018 | 16.13 | 16.25 | 16.03 | 16.15 | 166,232 | +0.10(+0.60%) |
Oct 02, 2018 | 16.13 | 16.17 | 15.96 | 16.05 | 120,485 | -0.11(-0.66%) |