Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.74 | 13.01 | 12.52 | 12.79 | 332,416 | +0.06(+0.46%) |
Dec 28, 2018 | 12.65 | 13.00 | 12.53 | 12.73 | 259,507 | +0.12(+0.92%) |
Dec 27, 2018 | 12.63 | 12.63 | 12.26 | 12.61 | 269,311 | -0.06(-0.46%) |
Dec 26, 2018 | 12.71 | 12.76 | 12.43 | 12.67 | 376,509 | -0.02(-0.15%) |
Dec 24, 2018 | 12.81 | 12.88 | 12.68 | 12.69 | 140,051 | -0.17(-1.36%) |
Dec 21, 2018 | 12.88 | 13.22 | 12.84 | 12.87 | 677,499 | +0.01(+0.08%) |
Dec 20, 2018 | 13.17 | 13.31 | 12.83 | 12.86 | 249,444 | -0.30(-2.29%) |
Dec 19, 2018 | 13.51 | 13.59 | 13.12 | 13.16 | 146,368 | -0.27(-2.02%) |
Dec 18, 2018 | 13.44 | 13.66 | 13.25 | 13.43 | 183,547 | +0.10(+0.73%) |
Dec 17, 2018 | 13.74 | 13.75 | 13.30 | 13.33 | 260,781 | -0.42(-3.04%) |
Dec 14, 2018 | 13.77 | 13.99 | 13.73 | 13.75 | 139,124 | -0.12(-0.84%) |
Dec 13, 2018 | 14.12 | 14.18 | 13.83 | 13.87 | 127,540 | -0.23(-1.65%) |
Dec 12, 2018 | 14.18 | 14.42 | 14.10 | 14.10 | 220,699 | +0.08(+0.55%) |
Dec 11, 2018 | 14.25 | 14.41 | 13.76 | 14.02 | 337,335 | -0.13(-0.89%) |
Dec 10, 2018 | 13.64 | 14.36 | 13.46 | 14.15 | 664,603 | +0.54(+4.00%) |
Dec 07, 2018 | 14.46 | 14.54 | 13.52 | 13.60 | 295,858 | -0.85(-5.91%) |
Dec 06, 2018 | 14.44 | 14.56 | 14.30 | 14.46 | 437,828 | -0.11(-0.73%) |
Dec 04, 2018 | 14.60 | 14.73 | 14.46 | 14.57 | 468,348 | -0.07(-0.46%) |
Dec 03, 2018 | 14.67 | 14.67 | 14.43 | 14.63 | 245,626 | +0.07(+0.47%) |
Nov 30, 2018 | 14.75 | 14.85 | 14.42 | 14.57 | 563,398 | -0.26(-1.77%) |
Nov 29, 2018 | 14.92 | 14.97 | 14.72 | 14.83 | 151,279 | -0.11(-0.72%) |
Nov 28, 2018 | 14.47 | 14.94 | 14.33 | 14.94 | 478,070 | +0.46(+3.15%) |
Nov 27, 2018 | 14.34 | 14.56 | 14.31 | 14.48 | 246,202 | +0.22(+1.57%) |
Nov 26, 2018 | 14.26 | 14.34 | 14.09 | 14.26 | 257,947 | +0.08(+0.55%) |
Nov 23, 2018 | 14.12 | 14.24 | 14.08 | 14.18 | 63,538 | +0.00(+0.00%) |
Nov 21, 2018 | 14.18 | 14.18 | 14.18 | 0 | +0.16(+1.18%) | |
Nov 20, 2018 | 13.98 | 14.07 | 13.87 | 14.01 | 194,338 | -0.15(-1.03%) |
Nov 19, 2018 | 14.44 | 14.61 | 14.14 | 14.16 | 288,902 | -0.43(-2.93%) |
Nov 16, 2018 | 14.41 | 14.65 | 14.30 | 14.59 | 268,775 | +0.15(+1.01%) |
Nov 15, 2018 | 14.50 | 14.55 | 14.15 | 14.44 | 252,449 | -0.15(-1.00%) |
Nov 14, 2018 | 14.80 | 14.85 | 14.42 | 14.59 | 175,493 | -0.10(-0.66%) |
Nov 13, 2018 | 14.80 | 14.97 | 14.68 | 14.68 | 255,044 | -0.14(-0.92%) |
Nov 12, 2018 | 14.80 | 15.06 | 14.79 | 14.82 | 112,705 | +0.02(+0.13%) |
Nov 09, 2018 | 14.94 | 15.05 | 14.70 | 14.80 | 241,897 | -0.24(-1.61%) |
Nov 08, 2018 | 15.09 | 15.14 | 14.93 | 15.04 | 195,665 | -0.10(-0.64%) |
Nov 07, 2018 | 15.28 | 15.37 | 14.95 | 15.14 | 253,334 | -0.09(-0.57%) |
Nov 06, 2018 | 15.03 | 15.27 | 14.95 | 15.23 | 203,441 | +0.20(+1.36%) |
Nov 05, 2018 | 15.35 | 15.49 | 14.96 | 15.02 | 224,416 | -0.29(-1.90%) |
Nov 02, 2018 | 15.61 | 15.65 | 15.20 | 15.31 | 151,379 | -0.22(-1.44%) |
Nov 01, 2018 | 14.66 | 15.79 | 14.13 | 15.54 | 918,050 | +0.79(+5.33%) |
Oct 31, 2018 | 14.87 | 14.98 | 14.67 | 14.75 | 219,038 | +0.00(+0.00%) |
Oct 30, 2018 | 14.75 | 14.96 | 14.58 | 14.75 | 226,765 | -0.04(-0.26%) |
Oct 29, 2018 | 14.87 | 15.02 | 14.74 | 14.79 | 203,205 | +0.07(+0.46%) |
Oct 26, 2018 | 14.55 | 14.88 | 14.45 | 14.72 | 432,718 | +0.01(+0.07%) |
Oct 25, 2018 | 14.57 | 14.81 | 14.49 | 14.71 | 162,749 | +0.31(+2.16%) |
Oct 24, 2018 | 14.69 | 14.84 | 14.39 | 14.40 | 169,980 | -0.34(-2.31%) |
Oct 23, 2018 | 14.51 | 14.85 | 14.35 | 14.74 | 292,275 | +0.10(+0.66%) |
Oct 22, 2018 | 14.85 | 14.93 | 14.62 | 14.64 | 158,955 | -0.14(-0.92%) |
Oct 19, 2018 | 14.47 | 14.81 | 14.45 | 14.78 | 237,366 | +0.30(+2.08%) |
Oct 18, 2018 | 14.88 | 14.91 | 14.46 | 14.48 | 195,102 | -0.46(-3.06%) |
Oct 17, 2018 | 15.09 | 15.09 | 14.84 | 14.94 | 124,834 | -0.22(-1.47%) |
Oct 16, 2018 | 14.90 | 15.21 | 14.72 | 15.16 | 282,956 | +0.32(+2.16%) |
Oct 15, 2018 | 14.84 | 14.94 | 14.64 | 14.84 | 369,663 | +0.01(+0.07%) |
Oct 12, 2018 | 14.76 | 14.85 | 14.45 | 14.83 | 606,443 | +0.26(+1.80%) |
Oct 11, 2018 | 14.85 | 15.07 | 14.57 | 14.57 | 337,748 | -0.30(-2.02%) |
Oct 10, 2018 | 15.40 | 15.44 | 14.67 | 14.87 | 594,096 | -0.66(-4.25%) |
Oct 09, 2018 | 15.54 | 15.66 | 15.43 | 15.53 | 242,912 | -0.02(-0.12%) |
Oct 08, 2018 | 15.87 | 15.93 | 15.49 | 15.55 | 197,720 | -0.29(-1.84%) |
Oct 05, 2018 | 16.07 | 16.11 | 15.83 | 15.84 | 256,726 | -0.21(-1.33%) |
Oct 04, 2018 | 16.10 | 16.17 | 16.00 | 16.05 | 186,406 | -0.10(-0.60%) |
Oct 03, 2018 | 16.13 | 16.26 | 16.03 | 16.15 | 166,223 | +0.10(+0.60%) |
Oct 02, 2018 | 16.13 | 16.17 | 15.96 | 16.05 | 120,479 | -0.11(-0.66%) |