Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.78 | 12.87 | 12.64 | 12.83 | 190,650 | +0.11(+0.83%) |
Dec 28, 2018 | 12.65 | 12.79 | 12.55 | 12.72 | 173,593 | +0.08(+0.61%) |
Dec 27, 2018 | 12.17 | 12.77 | 12.13 | 12.64 | 288,254 | +0.50(+4.12%) |
Dec 26, 2018 | 11.57 | 12.16 | 11.35 | 12.14 | 254,884 | +0.61(+5.25%) |
Dec 24, 2018 | 11.80 | 11.83 | 11.53 | 11.54 | 153,935 | -0.34(-2.83%) |
Dec 21, 2018 | 12.39 | 12.50 | 11.85 | 11.87 | 501,433 | -0.42(-3.44%) |
Dec 20, 2018 | 12.50 | 12.60 | 12.12 | 12.30 | 388,460 | -0.27(-2.14%) |
Dec 19, 2018 | 12.92 | 13.28 | 12.51 | 12.57 | 369,630 | -0.34(-2.61%) |
Dec 18, 2018 | 12.57 | 13.06 | 12.50 | 12.90 | 411,238 | +0.40(+3.23%) |
Dec 17, 2018 | 12.97 | 13.18 | 12.48 | 12.50 | 379,806 | -0.52(-3.99%) |
Dec 14, 2018 | 13.34 | 13.52 | 13.00 | 13.02 | 340,945 | -0.40(-3.01%) |
Dec 13, 2018 | 13.95 | 13.99 | 13.42 | 13.42 | 220,969 | -0.53(-3.79%) |
Dec 12, 2018 | 13.85 | 14.22 | 13.84 | 13.95 | 302,595 | +0.28(+2.04%) |
Dec 11, 2018 | 13.63 | 13.90 | 13.56 | 13.67 | 346,098 | +0.27(+2.01%) |
Dec 10, 2018 | 13.66 | 13.69 | 13.27 | 13.40 | 340,291 | -0.25(-1.83%) |
Dec 07, 2018 | 14.28 | 14.46 | 13.65 | 13.65 | 532,844 | -0.64(-4.51%) |
Dec 06, 2018 | 14.24 | 14.43 | 13.84 | 14.30 | 593,544 | -0.26(-1.78%) |
Dec 04, 2018 | 15.34 | 15.36 | 14.51 | 14.56 | 515,994 | -0.82(-5.32%) |
Dec 03, 2018 | 15.38 | 15.49 | 15.21 | 15.37 | 452,356 | +0.08(+0.50%) |
Nov 30, 2018 | 15.29 | 15.38 | 14.96 | 15.30 | 338,241 | -0.02(-0.13%) |
Nov 29, 2018 | 15.47 | 15.58 | 15.29 | 15.32 | 353,091 | -0.31(-1.97%) |
Nov 28, 2018 | 15.33 | 15.64 | 15.17 | 15.62 | 355,202 | +0.31(+2.01%) |
Nov 27, 2018 | 15.50 | 15.77 | 15.26 | 15.32 | 511,223 | -0.18(-1.18%) |
Nov 26, 2018 | 15.38 | 15.55 | 15.32 | 15.50 | 458,367 | +0.20(+1.32%) |
Nov 23, 2018 | 14.86 | 15.58 | 14.86 | 15.30 | 347,706 | +0.34(+2.25%) |
Nov 21, 2018 | 14.96 | 14.96 | 14.96 | 0 | +0.92(+6.58%) | |
Nov 20, 2018 | 14.48 | 14.48 | 13.71 | 14.04 | 552,044 | -0.04(-0.27%) |
Nov 19, 2018 | 14.46 | 14.57 | 14.05 | 14.08 | 211,458 | -0.37(-2.53%) |
Nov 16, 2018 | 14.57 | 14.62 | 14.35 | 14.44 | 241,095 | -0.26(-1.77%) |
Nov 15, 2018 | 14.34 | 14.71 | 14.26 | 14.70 | 246,518 | +0.28(+1.93%) |
Nov 14, 2018 | 14.95 | 15.08 | 14.36 | 14.42 | 230,668 | -0.40(-2.72%) |
Nov 13, 2018 | 15.06 | 15.27 | 14.82 | 14.83 | 157,425 | -0.22(-1.47%) |
Nov 12, 2018 | 15.05 | 15.22 | 14.84 | 15.05 | 288,470 | -0.11(-0.70%) |
Nov 09, 2018 | 15.34 | 15.36 | 14.93 | 15.15 | 191,586 | -0.23(-1.50%) |
Nov 08, 2018 | 15.38 | 15.43 | 15.19 | 15.38 | 235,888 | -0.06(-0.37%) |
Nov 07, 2018 | 15.24 | 15.44 | 15.09 | 15.44 | 347,438 | +0.36(+2.36%) |
Nov 06, 2018 | 15.02 | 15.28 | 14.94 | 15.09 | 412,897 | +0.06(+0.38%) |
Nov 05, 2018 | 15.07 | 15.39 | 14.86 | 15.03 | 336,026 | -0.01(-0.06%) |
Nov 02, 2018 | 15.02 | 15.44 | 14.79 | 15.04 | 270,114 | +0.09(+0.58%) |
Nov 01, 2018 | 14.30 | 14.95 | 14.29 | 14.95 | 308,694 | +0.72(+5.07%) |
Oct 31, 2018 | 14.38 | 14.38 | 14.11 | 14.23 | 536,034 | +0.02(+0.14%) |
Oct 30, 2018 | 14.01 | 14.36 | 13.98 | 14.21 | 194,950 | +0.19(+1.37%) |
Oct 29, 2018 | 14.22 | 14.68 | 13.95 | 14.02 | 343,488 | -0.12(-0.88%) |
Oct 26, 2018 | 14.08 | 14.43 | 13.83 | 14.14 | 515,786 | -0.31(-2.13%) |
Oct 25, 2018 | 14.87 | 15.55 | 14.07 | 14.45 | 1,168,244 | -0.23(-1.57%) |
Oct 24, 2018 | 15.76 | 15.99 | 14.68 | 14.68 | 929,687 | -1.04(-6.61%) |
Oct 23, 2018 | 15.22 | 15.74 | 14.86 | 15.72 | 695,258 | +0.26(+1.68%) |
Oct 22, 2018 | 15.53 | 15.68 | 15.38 | 15.46 | 211,040 | -0.06(-0.37%) |
Oct 19, 2018 | 15.50 | 15.75 | 15.41 | 15.52 | 221,437 | -0.02(-0.12%) |
Oct 18, 2018 | 15.86 | 15.99 | 15.50 | 15.54 | 345,600 | -0.63(-3.92%) |
Oct 17, 2018 | 15.95 | 16.33 | 15.80 | 16.17 | 272,829 | +0.26(+1.63%) |
Oct 16, 2018 | 15.77 | 15.91 | 15.29 | 15.91 | 381,621 | +0.38(+2.48%) |
Oct 15, 2018 | 15.45 | 15.76 | 15.22 | 15.53 | 252,139 | +0.04(+0.25%) |
Oct 12, 2018 | 15.29 | 15.56 | 14.97 | 15.49 | 559,470 | +0.50(+3.34%) |
Oct 11, 2018 | 15.69 | 15.84 | 14.92 | 14.99 | 689,038 | -0.77(-4.88%) |
Oct 10, 2018 | 16.81 | 16.85 | 15.76 | 15.76 | 768,458 | -0.96(-5.75%) |
Oct 09, 2018 | 16.87 | 17.30 | 16.60 | 16.72 | 500,036 | -0.10(-0.57%) |
Oct 08, 2018 | 16.92 | 17.12 | 16.54 | 16.82 | 525,597 | +0.11(+0.63%) |
Oct 05, 2018 | 16.75 | 16.87 | 16.42 | 16.71 | 308,494 | +0.01(+0.06%) |
Oct 04, 2018 | 17.02 | 17.30 | 16.58 | 16.70 | 475,578 | -0.28(-1.64%) |
Oct 03, 2018 | 16.45 | 17.13 | 16.36 | 16.98 | 1,277,285 | +0.53(+3.21%) |
Oct 02, 2018 | 16.05 | 16.45 | 15.92 | 16.45 | 646,049 | +0.55(+3.45%) |