Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.31 | 13.60 | 13.31 | 13.49 | 94,300 | +0.10(+0.75%) |
Dec 28, 2018 | 13.38 | 13.41 | 13.32 | 13.39 | 62,100 | +0.14(+1.06%) |
Dec 27, 2018 | 13.19 | 13.25 | 13.06 | 13.25 | 55,127 | -0.10(-0.71%) |
Dec 26, 2018 | 13.02 | 13.66 | 13.02 | 13.35 | 31,292 | +0.03(+0.23%) |
Dec 24, 2018 | 13.41 | 13.68 | 12.99 | 13.31 | 17,900 | -0.18(-1.33%) |
Dec 21, 2018 | 13.47 | 13.60 | 13.44 | 13.49 | 65,900 | +0.08(+0.63%) |
Dec 20, 2018 | 13.32 | 13.47 | 13.31 | 13.41 | 35,263 | +0.01(+0.07%) |
Dec 19, 2018 | 13.51 | 13.69 | 13.32 | 13.40 | 39,393 | +0.01(+0.07%) |
Dec 18, 2018 | 13.48 | 13.51 | 13.29 | 13.39 | 84,365 | +0.15(+1.09%) |
Dec 17, 2018 | 13.41 | 13.41 | 13.19 | 13.24 | 37,212 | -0.36(-2.61%) |
Dec 14, 2018 | 13.85 | 13.88 | 13.60 | 13.60 | 52,400 | -0.60(-4.23%) |
Dec 13, 2018 | 13.94 | 14.35 | 13.94 | 14.20 | 29,767 | +0.24(+1.76%) |
Dec 12, 2018 | 14.14 | 14.20 | 13.80 | 13.96 | 25,953 | -0.83(-5.65%) |
Dec 11, 2018 | 14.89 | 15.06 | 14.75 | 14.79 | 62,392 | -0.20(-1.33%) |
Dec 10, 2018 | 14.98 | 15.19 | 14.72 | 14.99 | 36,698 | -0.19(-1.25%) |
Dec 07, 2018 | 15.34 | 15.37 | 15.09 | 15.18 | 29,700 | -0.17(-1.11%) |
Dec 06, 2018 | 15.28 | 15.58 | 15.23 | 15.35 | 37,102 | -0.08(-0.49%) |
Dec 04, 2018 | 15.63 | 15.65 | 15.41 | 15.43 | 30,500 | -0.23(-1.50%) |
Dec 03, 2018 | 15.51 | 15.76 | 15.51 | 15.66 | 10,596 | +0.06(+0.38%) |
Nov 30, 2018 | 15.63 | 15.74 | 15.52 | 15.60 | 21,800 | -0.41(-2.56%) |
Nov 29, 2018 | 15.97 | 16.21 | 15.94 | 16.01 | 7,413 | -0.40(-2.47%) |
Nov 28, 2018 | 16.23 | 16.44 | 16.13 | 16.41 | 8,284 | +0.32(+1.99%) |
Nov 27, 2018 | 15.89 | 16.19 | 15.88 | 16.09 | 23,897 | +0.05(+0.31%) |
Nov 26, 2018 | 16.02 | 16.18 | 15.97 | 16.05 | 10,241 | +0.23(+1.42%) |
Nov 23, 2018 | 15.79 | 15.89 | 15.79 | 15.82 | 37,200 | -0.23(-1.43%) |
Nov 21, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.22(+1.39%) | |
Nov 20, 2018 | 15.84 | 15.99 | 15.72 | 15.83 | 46,365 | -0.11(-0.66%) |
Nov 19, 2018 | 16.09 | 16.09 | 15.82 | 15.94 | 14,278 | +0.04(+0.22%) |
Nov 16, 2018 | 15.83 | 16.00 | 15.75 | 15.90 | 17,600 | +0.04(+0.28%) |
Nov 15, 2018 | 15.81 | 16.03 | 15.67 | 15.86 | 43,217 | -0.62(-3.79%) |
Nov 14, 2018 | 16.43 | 16.59 | 16.26 | 16.48 | 44,720 | +0.15(+0.92%) |
Nov 13, 2018 | 16.28 | 16.48 | 16.27 | 16.33 | 43,795 | -0.02(-0.12%) |
Nov 12, 2018 | 16.24 | 16.59 | 16.18 | 16.35 | 20,992 | -0.45(-2.71%) |
Nov 09, 2018 | 16.71 | 17.02 | 16.62 | 16.80 | 23,400 | -0.23(-1.38%) |
Nov 08, 2018 | 16.75 | 17.04 | 16.75 | 17.04 | 36,409 | +0.22(+1.31%) |
Nov 07, 2018 | 16.78 | 16.91 | 16.62 | 16.82 | 215,158 | +0.28(+1.69%) |
Nov 06, 2018 | 16.36 | 16.70 | 16.33 | 16.54 | 11,339 | +0.16(+0.98%) |
Nov 05, 2018 | 16.38 | 16.45 | 16.25 | 16.38 | 6,719 | -0.21(-1.27%) |
Nov 02, 2018 | 16.57 | 16.69 | 16.48 | 16.59 | 12,400 | +0.27(+1.65%) |
Nov 01, 2018 | 16.38 | 16.38 | 16.18 | 16.32 | 13,549 | +0.30(+1.90%) |
Oct 31, 2018 | 15.87 | 16.17 | 15.82 | 16.02 | 10,106 | +0.19(+1.17%) |
Oct 30, 2018 | 15.68 | 16.00 | 15.68 | 15.83 | 15,105 | -0.02(-0.09%) |
Oct 29, 2018 | 15.96 | 16.08 | 15.68 | 15.85 | 20,884 | +0.15(+0.96%) |
Oct 26, 2018 | 15.55 | 15.80 | 15.51 | 15.70 | 19,200 | -0.18(-1.13%) |
Oct 25, 2018 | 15.99 | 16.05 | 15.83 | 15.88 | 19,191 | +0.14(+0.92%) |
Oct 24, 2018 | 15.82 | 15.87 | 15.61 | 15.73 | 17,655 | -0.26(-1.66%) |
Oct 23, 2018 | 15.70 | 16.11 | 15.70 | 15.99 | 80,223 | +0.10(+0.66%) |
Oct 22, 2018 | 15.72 | 15.90 | 15.65 | 15.89 | 12,991 | -0.01(-0.06%) |
Oct 19, 2018 | 15.91 | 15.99 | 15.80 | 15.90 | 21,000 | +0.04(+0.25%) |
Oct 18, 2018 | 15.85 | 16.00 | 15.80 | 15.86 | 83,286 | +0.08(+0.54%) |
Oct 17, 2018 | 15.81 | 15.82 | 15.63 | 15.78 | 28,418 | -0.19(-1.16%) |
Oct 16, 2018 | 15.83 | 16.02 | 13.92 | 15.96 | 34,842 | -0.13(-0.81%) |
Oct 15, 2018 | 16.08 | 16.13 | 15.99 | 16.09 | 22,060 | +0.05(+0.31%) |
Oct 12, 2018 | 16.12 | 16.18 | 15.89 | 16.04 | 39,100 | -0.03(-0.16%) |
Oct 11, 2018 | 16.23 | 16.26 | 15.91 | 16.07 | 137,082 | -0.27(-1.68%) |
Oct 10, 2018 | 16.49 | 16.51 | 16.31 | 16.34 | 14,063 | -0.10(-0.61%) |
Oct 09, 2018 | 16.25 | 16.51 | 16.25 | 16.44 | 15,682 | +0.00(+0.00%) |
Oct 08, 2018 | 16.39 | 16.50 | 16.33 | 16.44 | 7,254 | -0.04(-0.27%) |
Oct 05, 2018 | 16.44 | 16.52 | 16.40 | 16.48 | 15,800 | +0.03(+0.18%) |
Oct 04, 2018 | 16.46 | 16.47 | 16.40 | 16.45 | 84,245 | -0.29(-1.73%) |
Oct 03, 2018 | 16.76 | 16.83 | 16.72 | 16.75 | 13,717 | +0.18(+1.09%) |
Oct 02, 2018 | 16.55 | 16.62 | 16.54 | 16.57 | 18,545 | +0.05(+0.27%) |