Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.36 | 12.81 | 12.15 | 12.34 | 114,880 | -0.02(-0.14%) |
Dec 28, 2018 | 12.44 | 12.66 | 12.30 | 12.36 | 113,960 | -0.10(-0.84%) |
Dec 27, 2018 | 12.40 | 12.51 | 12.10 | 12.46 | 113,548 | -0.10(-0.83%) |
Dec 26, 2018 | 12.22 | 12.57 | 12.02 | 12.57 | 132,923 | +0.37(+3.07%) |
Dec 24, 2018 | 12.77 | 12.77 | 12.18 | 12.19 | 61,752 | -0.63(-4.95%) |
Dec 21, 2018 | 13.05 | 13.15 | 12.71 | 12.83 | 262,073 | -0.32(-2.45%) |
Dec 20, 2018 | 12.71 | 13.24 | 12.60 | 13.15 | 175,214 | +0.38(+3.00%) |
Dec 19, 2018 | 12.85 | 13.28 | 12.69 | 12.77 | 140,214 | -0.16(-1.20%) |
Dec 18, 2018 | 12.64 | 12.94 | 12.64 | 12.92 | 160,915 | +0.32(+2.54%) |
Dec 17, 2018 | 12.69 | 12.80 | 12.44 | 12.60 | 195,702 | -0.10(-0.75%) |
Dec 14, 2018 | 12.58 | 12.89 | 12.58 | 12.70 | 127,877 | +0.03(+0.21%) |
Dec 13, 2018 | 12.89 | 13.05 | 12.64 | 12.67 | 120,810 | -0.21(-1.61%) |
Dec 12, 2018 | 12.84 | 13.09 | 12.64 | 12.88 | 115,432 | +0.16(+1.29%) |
Dec 11, 2018 | 12.86 | 13.06 | 12.58 | 12.71 | 128,726 | -0.01(-0.07%) |
Dec 10, 2018 | 12.44 | 12.76 | 12.44 | 12.72 | 233,043 | +0.22(+1.80%) |
Dec 07, 2018 | 12.77 | 12.92 | 12.48 | 12.50 | 131,693 | -0.29(-2.30%) |
Dec 06, 2018 | 12.62 | 12.80 | 12.52 | 12.79 | 98,531 | +0.06(+0.48%) |
Dec 04, 2018 | 13.19 | 13.22 | 12.54 | 12.73 | 215,056 | -0.49(-3.73%) |
Dec 03, 2018 | 13.32 | 13.32 | 13.07 | 13.22 | 103,376 | +0.03(+0.20%) |
Nov 30, 2018 | 13.34 | 13.35 | 13.02 | 13.20 | 94,000 | -0.13(-0.97%) |
Nov 29, 2018 | 13.34 | 13.47 | 13.27 | 13.33 | 76,769 | +0.00(+0.00%) |
Nov 28, 2018 | 13.05 | 13.37 | 12.91 | 13.33 | 109,071 | +0.27(+2.05%) |
Nov 27, 2018 | 13.38 | 13.43 | 13.00 | 13.06 | 50,044 | -0.39(-2.89%) |
Nov 26, 2018 | 13.61 | 13.74 | 13.41 | 13.45 | 43,884 | -0.10(-0.70%) |
Nov 23, 2018 | 13.50 | 13.67 | 13.49 | 13.54 | 31,911 | -0.05(-0.38%) |
Nov 21, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.16(+1.16%) | |
Nov 20, 2018 | 13.63 | 13.83 | 13.40 | 13.44 | 80,056 | -0.32(-2.33%) |
Nov 19, 2018 | 13.71 | 13.91 | 13.65 | 13.76 | 60,169 | +0.04(+0.32%) |
Nov 16, 2018 | 13.92 | 14.08 | 13.69 | 13.72 | 69,026 | -0.31(-2.22%) |
Nov 15, 2018 | 13.83 | 14.39 | 13.75 | 14.03 | 53,609 | +0.15(+1.06%) |
Nov 14, 2018 | 13.89 | 14.12 | 13.83 | 13.88 | 66,347 | +0.04(+0.31%) |
Nov 13, 2018 | 13.88 | 14.00 | 13.76 | 13.84 | 91,582 | +0.02(+0.13%) |
Nov 12, 2018 | 13.83 | 14.06 | 13.77 | 13.82 | 62,100 | -0.01(-0.06%) |
Nov 09, 2018 | 13.89 | 14.34 | 13.75 | 13.83 | 101,515 | -0.07(-0.50%) |
Nov 08, 2018 | 14.18 | 14.18 | 13.81 | 13.90 | 128,249 | -0.30(-2.13%) |
Nov 07, 2018 | 13.90 | 14.24 | 13.83 | 14.20 | 69,554 | +0.33(+2.37%) |
Nov 06, 2018 | 14.28 | 14.28 | 13.68 | 13.87 | 127,874 | -0.41(-2.85%) |
Nov 05, 2018 | 14.36 | 14.57 | 14.11 | 14.28 | 52,813 | -0.03(-0.24%) |
Nov 02, 2018 | 14.34 | 14.69 | 14.29 | 14.31 | 54,457 | +0.05(+0.36%) |
Nov 01, 2018 | 14.25 | 14.41 | 14.14 | 14.26 | 137,077 | +0.03(+0.18%) |
Oct 31, 2018 | 14.20 | 14.31 | 14.05 | 14.24 | 121,538 | +0.10(+0.67%) |
Oct 30, 2018 | 13.75 | 14.18 | 13.73 | 14.14 | 80,425 | +0.40(+2.89%) |
Oct 29, 2018 | 13.95 | 14.14 | 13.62 | 13.74 | 74,415 | -0.10(-0.69%) |
Oct 26, 2018 | 14.12 | 14.18 | 13.73 | 13.84 | 93,769 | -0.37(-2.62%) |
Oct 25, 2018 | 13.97 | 14.36 | 13.97 | 14.21 | 98,335 | +0.28(+1.99%) |
Oct 24, 2018 | 14.13 | 14.29 | 13.92 | 13.93 | 121,151 | -0.21(-1.47%) |
Oct 23, 2018 | 13.78 | 14.33 | 13.64 | 14.14 | 110,011 | +0.19(+1.36%) |
Oct 22, 2018 | 13.74 | 14.04 | 13.74 | 13.95 | 74,633 | +0.20(+1.45%) |
Oct 19, 2018 | 13.77 | 13.88 | 13.67 | 13.75 | 67,060 | -0.03(-0.25%) |
Oct 18, 2018 | 14.03 | 14.04 | 13.78 | 13.79 | 63,731 | -0.23(-1.67%) |
Oct 17, 2018 | 14.04 | 14.05 | 13.79 | 14.02 | 60,876 | -0.05(-0.37%) |
Oct 16, 2018 | 13.92 | 14.18 | 13.69 | 14.07 | 58,456 | +0.20(+1.43%) |
Oct 15, 2018 | 13.55 | 13.99 | 13.55 | 13.87 | 132,974 | +0.31(+2.30%) |
Oct 12, 2018 | 13.97 | 14.17 | 13.54 | 13.56 | 132,733 | -0.32(-2.31%) |
Oct 11, 2018 | 13.99 | 14.35 | 13.85 | 13.88 | 185,596 | -0.22(-1.53%) |
Oct 10, 2018 | 14.24 | 14.40 | 14.08 | 14.10 | 94,257 | -0.16(-1.15%) |
Oct 09, 2018 | 14.24 | 14.49 | 14.22 | 14.26 | 74,932 | -0.02(-0.12%) |
Oct 08, 2018 | 14.29 | 14.80 | 14.26 | 14.28 | 54,770 | -0.01(-0.06%) |
Oct 05, 2018 | 14.31 | 14.66 | 14.24 | 14.29 | 157,245 | -0.03(-0.18%) |
Oct 04, 2018 | 14.46 | 14.59 | 14.30 | 14.31 | 356,478 | -0.18(-1.25%) |
Oct 03, 2018 | 14.19 | 14.50 | 14.19 | 14.50 | 60,194 | +0.25(+1.76%) |
Oct 02, 2018 | 14.26 | 14.34 | 14.09 | 14.24 | 66,702 | -0.01(-0.06%) |