Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.44 | 13.92 | 13.17 | 13.50 | 14,000 | +0.02(+0.15%) |
Dec 28, 2018 | 13.14 | 13.72 | 13.14 | 13.48 | 15,900 | -0.24(-1.75%) |
Dec 27, 2018 | 13.04 | 13.75 | 13.04 | 13.72 | 18,729 | +0.64(+4.89%) |
Dec 26, 2018 | 12.98 | 13.50 | 12.97 | 13.08 | 19,900 | +0.03(+0.23%) |
Dec 24, 2018 | 13.35 | 13.68 | 12.99 | 13.05 | 12,500 | -0.57(-4.19%) |
Dec 21, 2018 | 13.10 | 13.62 | 12.90 | 13.62 | 55,700 | +0.45(+3.42%) |
Dec 20, 2018 | 12.50 | 13.45 | 12.48 | 13.17 | 52,636 | +0.28(+2.17%) |
Dec 19, 2018 | 13.00 | 13.00 | 12.52 | 12.89 | 17,744 | -0.01(-0.08%) |
Dec 18, 2018 | 12.80 | 13.05 | 12.69 | 12.90 | 21,815 | +0.11(+0.86%) |
Dec 17, 2018 | 13.04 | 13.25 | 12.73 | 12.79 | 42,469 | -0.47(-3.54%) |
Dec 14, 2018 | 13.64 | 13.80 | 12.95 | 13.26 | 33,900 | -0.39(-2.86%) |
Dec 13, 2018 | 13.23 | 13.75 | 12.75 | 13.65 | 42,155 | -0.19(-1.37%) |
Dec 12, 2018 | 13.76 | 14.06 | 13.07 | 13.84 | 11,178 | +0.09(+0.65%) |
Dec 11, 2018 | 14.06 | 14.20 | 13.55 | 13.75 | 42,989 | -0.25(-1.79%) |
Dec 10, 2018 | 14.02 | 14.03 | 13.64 | 14.00 | 8,740 | +0.02(+0.14%) |
Dec 07, 2018 | 14.20 | 14.20 | 13.82 | 13.98 | 9,000 | +0.24(+1.75%) |
Dec 06, 2018 | 13.67 | 14.05 | 13.41 | 13.74 | 5,624 | +0.04(+0.29%) |
Dec 04, 2018 | 14.56 | 14.82 | 13.60 | 13.70 | 32,800 | -0.64(-4.46%) |
Dec 03, 2018 | 14.59 | 14.59 | 14.15 | 14.34 | 7,468 | -0.08(-0.55%) |
Nov 30, 2018 | 14.53 | 14.70 | 14.19 | 14.42 | 22,900 | -0.09(-0.62%) |
Nov 29, 2018 | 14.37 | 14.67 | 14.29 | 14.51 | 9,876 | +0.21(+1.47%) |
Nov 28, 2018 | 14.25 | 14.50 | 14.22 | 14.30 | 7,059 | +0.10(+0.70%) |
Nov 27, 2018 | 14.30 | 14.40 | 14.14 | 14.20 | 4,642 | -0.06(-0.42%) |
Nov 26, 2018 | 14.60 | 14.65 | 14.26 | 14.26 | 10,363 | -0.34(-2.33%) |
Nov 23, 2018 | 14.10 | 14.60 | 13.99 | 14.60 | 5,600 | +0.03(+0.21%) |
Nov 21, 2018 | 14.57 | 14.57 | 14.57 | 0 | +0.53(+3.77%) | |
Nov 20, 2018 | 14.03 | 14.59 | 13.71 | 14.04 | 9,626 | -0.45(-3.11%) |
Nov 19, 2018 | 14.28 | 14.84 | 13.90 | 14.49 | 10,393 | +0.00(+0.00%) |
Nov 16, 2018 | 13.89 | 14.95 | 13.85 | 14.49 | 18,800 | +0.55(+3.95%) |
Nov 15, 2018 | 13.32 | 14.16 | 13.32 | 13.94 | 6,818 | +0.45(+3.34%) |
Nov 14, 2018 | 13.85 | 13.85 | 12.69 | 13.49 | 19,459 | -0.01(-0.07%) |
Nov 13, 2018 | 14.20 | 14.38 | 13.36 | 13.50 | 35,632 | -0.39(-2.81%) |
Nov 12, 2018 | 13.77 | 14.28 | 13.77 | 13.89 | 7,833 | +0.19(+1.39%) |
Nov 09, 2018 | 14.63 | 14.63 | 13.70 | 13.70 | 12,400 | -0.65(-4.53%) |
Nov 08, 2018 | 14.01 | 14.97 | 14.01 | 14.35 | 14,398 | -0.12(-0.83%) |
Nov 07, 2018 | 14.52 | 14.76 | 13.86 | 14.47 | 9,010 | +0.25(+1.76%) |
Nov 06, 2018 | 15.01 | 15.01 | 13.75 | 14.22 | 16,422 | -0.40(-2.74%) |
Nov 05, 2018 | 14.89 | 15.03 | 14.55 | 14.62 | 58,004 | +0.25(+1.74%) |
Nov 02, 2018 | 14.74 | 14.85 | 14.37 | 14.37 | 8,100 | -0.49(-3.30%) |
Nov 01, 2018 | 15.02 | 15.02 | 14.45 | 14.86 | 3,617 | -0.21(-1.39%) |
Oct 31, 2018 | 14.14 | 15.08 | 14.11 | 15.07 | 20,715 | +0.93(+6.58%) |
Oct 30, 2018 | 14.11 | 14.34 | 13.71 | 14.14 | 28,116 | +0.02(+0.14%) |
Oct 29, 2018 | 13.89 | 14.36 | 13.89 | 14.12 | 14,558 | +0.12(+0.86%) |
Oct 26, 2018 | 14.15 | 14.37 | 13.81 | 14.00 | 9,300 | -0.31(-2.17%) |
Oct 25, 2018 | 13.90 | 14.47 | 13.50 | 14.31 | 17,348 | +0.38(+2.73%) |
Oct 24, 2018 | 14.62 | 15.04 | 13.93 | 13.93 | 32,215 | -0.73(-4.98%) |
Oct 23, 2018 | 14.71 | 15.23 | 14.52 | 14.66 | 26,501 | -0.42(-2.79%) |
Oct 22, 2018 | 14.65 | 15.10 | 14.46 | 15.08 | 24,461 | +0.28(+1.89%) |
Oct 19, 2018 | 15.01 | 15.01 | 14.75 | 14.80 | 6,100 | -0.24(-1.60%) |
Oct 18, 2018 | 14.52 | 15.05 | 14.16 | 15.04 | 21,881 | +0.39(+2.66%) |
Oct 17, 2018 | 15.04 | 15.38 | 14.65 | 14.65 | 17,418 | -0.72(-4.68%) |
Oct 16, 2018 | 14.35 | 15.50 | 14.31 | 15.37 | 49,262 | +0.69(+4.70%) |
Oct 15, 2018 | 14.28 | 14.75 | 14.25 | 14.68 | 14,208 | +0.28(+1.94%) |
Oct 12, 2018 | 13.95 | 14.64 | 13.77 | 14.40 | 27,100 | +0.45(+3.23%) |
Oct 11, 2018 | 14.67 | 14.67 | 13.61 | 13.95 | 45,664 | -0.72(-4.91%) |
Oct 10, 2018 | 14.81 | 15.00 | 14.53 | 14.67 | 17,499 | -0.06(-0.41%) |
Oct 09, 2018 | 14.05 | 15.04 | 14.05 | 14.73 | 86,862 | +0.72(+5.14%) |
Oct 08, 2018 | 13.94 | 14.05 | 13.65 | 14.01 | 23,814 | +0.12(+0.86%) |
Oct 05, 2018 | 13.85 | 14.03 | 13.75 | 13.89 | 9,200 | -0.12(-0.86%) |
Oct 04, 2018 | 14.25 | 14.33 | 13.81 | 14.01 | 16,666 | -0.39(-2.71%) |
Oct 03, 2018 | 13.98 | 14.41 | 13.61 | 14.40 | 19,623 | +0.46(+3.30%) |
Oct 02, 2018 | 13.76 | 14.03 | 13.54 | 13.94 | 26,076 | +0.29(+2.12%) |