Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.82 | 14.10 | 13.76 | 14.09 | 854,000 | +0.34(+2.47%) |
Dec 28, 2018 | 14.02 | 14.25 | 13.68 | 13.75 | 1,030,300 | -0.20(-1.43%) |
Dec 27, 2018 | 13.55 | 13.96 | 13.39 | 13.95 | 1,235,486 | +0.15(+1.09%) |
Dec 26, 2018 | 12.55 | 13.82 | 12.52 | 13.80 | 1,594,089 | +1.33(+10.67%) |
Dec 24, 2018 | 12.68 | 12.76 | 12.31 | 12.47 | 1,108,400 | -0.39(-3.03%) |
Dec 21, 2018 | 13.26 | 13.42 | 12.81 | 12.86 | 1,789,300 | -0.33(-2.50%) |
Dec 20, 2018 | 13.50 | 13.64 | 12.92 | 13.19 | 1,071,817 | -0.39(-2.87%) |
Dec 19, 2018 | 14.29 | 14.35 | 13.52 | 13.58 | 1,008,564 | -0.66(-4.63%) |
Dec 18, 2018 | 13.95 | 14.50 | 13.95 | 14.24 | 870,198 | +0.35(+2.52%) |
Dec 17, 2018 | 14.55 | 14.58 | 13.76 | 13.89 | 1,139,197 | -0.75(-5.12%) |
Dec 14, 2018 | 14.45 | 14.90 | 14.35 | 14.64 | 1,169,500 | +0.09(+0.62%) |
Dec 13, 2018 | 14.86 | 15.02 | 14.54 | 14.55 | 1,081,658 | -0.20(-1.36%) |
Dec 12, 2018 | 14.80 | 15.13 | 14.67 | 14.75 | 1,559,533 | +0.10(+0.68%) |
Dec 11, 2018 | 14.77 | 15.22 | 14.48 | 14.65 | 1,177,918 | +0.08(+0.55%) |
Dec 10, 2018 | 14.75 | 14.96 | 14.38 | 14.57 | 2,546,624 | +0.93(+6.82%) |
Dec 07, 2018 | 13.74 | 14.49 | 13.60 | 13.64 | 1,687,100 | -0.10(-0.73%) |
Dec 06, 2018 | 12.54 | 13.78 | 12.42 | 13.74 | 3,009,209 | +0.93(+7.26%) |
Dec 04, 2018 | 13.50 | 13.89 | 12.77 | 12.81 | 2,153,200 | -0.61(-4.55%) |
Dec 03, 2018 | 13.62 | 13.69 | 13.24 | 13.42 | 844,483 | +0.12(+0.90%) |
Nov 30, 2018 | 13.47 | 13.47 | 13.10 | 13.30 | 1,317,800 | -0.15(-1.12%) |
Nov 29, 2018 | 13.62 | 13.75 | 13.31 | 13.45 | 752,555 | -0.23(-1.68%) |
Nov 28, 2018 | 13.57 | 13.84 | 13.38 | 13.68 | 1,074,997 | +0.23(+1.71%) |
Nov 27, 2018 | 13.57 | 13.70 | 13.36 | 13.45 | 892,951 | -0.25(-1.82%) |
Nov 26, 2018 | 13.83 | 13.83 | 13.48 | 13.70 | 1,021,607 | +0.09(+0.66%) |
Nov 23, 2018 | 13.44 | 13.85 | 13.16 | 13.61 | 491,600 | +0.09(+0.67%) |
Nov 21, 2018 | 13.52 | 13.52 | 13.52 | 0 | -0.13(-0.95%) | |
Nov 20, 2018 | 14.26 | 14.26 | 13.62 | 13.65 | 1,645,533 | -0.81(-5.60%) |
Nov 19, 2018 | 15.21 | 15.21 | 14.39 | 14.46 | 1,246,076 | -0.80(-5.24%) |
Nov 16, 2018 | 15.36 | 15.54 | 15.18 | 15.26 | 896,400 | -0.21(-1.36%) |
Nov 15, 2018 | 14.72 | 15.65 | 14.72 | 15.47 | 1,348,411 | +0.47(+3.13%) |
Nov 14, 2018 | 15.19 | 15.42 | 14.96 | 15.00 | 829,381 | -0.10(-0.66%) |
Nov 13, 2018 | 15.01 | 15.48 | 14.90 | 15.10 | 1,444,678 | -0.01(-0.07%) |
Nov 12, 2018 | 15.52 | 15.54 | 15.08 | 15.11 | 1,458,620 | -0.43(-2.77%) |
Nov 09, 2018 | 15.70 | 16.09 | 15.48 | 15.54 | 2,500,400 | -0.01(-0.06%) |
Nov 08, 2018 | 14.93 | 15.67 | 14.65 | 15.55 | 2,494,683 | +0.58(+3.87%) |
Nov 07, 2018 | 13.54 | 15.00 | 13.11 | 14.97 | 3,711,428 | +1.78(+13.50%) |
Nov 06, 2018 | 13.09 | 13.36 | 12.93 | 13.19 | 1,131,747 | +0.15(+1.15%) |
Nov 05, 2018 | 13.03 | 13.06 | 12.61 | 13.04 | 939,426 | +0.06(+0.46%) |
Nov 02, 2018 | 12.85 | 13.11 | 12.79 | 12.98 | 914,700 | +0.20(+1.56%) |
Nov 01, 2018 | 12.62 | 12.95 | 12.62 | 12.78 | 826,873 | +0.25(+2.00%) |
Oct 31, 2018 | 12.61 | 12.92 | 12.42 | 12.53 | 650,403 | +0.10(+0.80%) |
Oct 30, 2018 | 12.03 | 12.46 | 12.03 | 12.43 | 1,148,354 | +0.32(+2.64%) |
Oct 29, 2018 | 12.74 | 12.83 | 11.91 | 12.11 | 780,745 | -0.47(-3.74%) |
Oct 26, 2018 | 12.50 | 12.71 | 12.19 | 12.58 | 630,100 | -0.04(-0.32%) |
Oct 25, 2018 | 12.81 | 12.91 | 12.51 | 12.62 | 841,259 | -0.19(-1.48%) |
Oct 24, 2018 | 13.47 | 13.51 | 12.76 | 12.81 | 1,199,156 | -0.66(-4.90%) |
Oct 23, 2018 | 13.14 | 13.61 | 13.14 | 13.47 | 624,603 | +0.10(+0.75%) |
Oct 22, 2018 | 13.35 | 13.42 | 13.18 | 13.37 | 456,164 | +0.09(+0.68%) |
Oct 19, 2018 | 13.46 | 13.64 | 13.21 | 13.28 | 522,200 | -0.21(-1.56%) |
Oct 18, 2018 | 13.68 | 13.72 | 13.35 | 13.49 | 391,940 | -0.26(-1.89%) |
Oct 17, 2018 | 13.93 | 14.00 | 13.47 | 13.75 | 536,691 | -0.19(-1.36%) |
Oct 16, 2018 | 13.59 | 13.96 | 13.36 | 13.94 | 661,647 | +0.42(+3.11%) |
Oct 15, 2018 | 13.01 | 13.63 | 13.01 | 13.52 | 838,177 | +0.54(+4.16%) |
Oct 12, 2018 | 13.30 | 13.34 | 12.76 | 12.98 | 900,100 | -0.03(-0.23%) |
Oct 11, 2018 | 13.10 | 13.45 | 12.96 | 13.01 | 1,509,377 | -0.17(-1.29%) |
Oct 10, 2018 | 13.80 | 13.86 | 13.14 | 13.18 | 1,347,603 | -0.66(-4.77%) |
Oct 09, 2018 | 13.89 | 14.00 | 13.70 | 13.84 | 821,438 | -0.10(-0.72%) |
Oct 08, 2018 | 13.95 | 13.98 | 13.64 | 13.94 | 628,525 | +0.01(+0.07%) |
Oct 05, 2018 | 14.10 | 14.25 | 13.68 | 13.93 | 1,269,500 | -0.16(-1.14%) |
Oct 04, 2018 | 14.31 | 14.34 | 13.94 | 14.09 | 756,758 | -0.25(-1.74%) |
Oct 03, 2018 | 14.53 | 14.59 | 14.34 | 14.34 | 626,847 | -0.21(-1.44%) |
Oct 02, 2018 | 14.89 | 14.90 | 14.41 | 14.55 | 1,220,415 | -0.34(-2.28%) |