Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.94 | 15.06 | 14.93 | 15.04 | 239,500 | +0.10(+0.67%) |
Dec 28, 2018 | 14.90 | 14.96 | 14.84 | 14.94 | 194,700 | +0.12(+0.81%) |
Dec 27, 2018 | 14.77 | 14.84 | 14.73 | 14.82 | 163,221 | +0.19(+1.30%) |
Dec 26, 2018 | 14.61 | 14.75 | 14.55 | 14.63 | 246,051 | +0.26(+1.81%) |
Dec 24, 2018 | 14.28 | 14.39 | 14.28 | 14.37 | 127,800 | +0.16(+1.13%) |
Dec 21, 2018 | 14.31 | 14.32 | 14.20 | 14.21 | 371,500 | -0.14(-1.00%) |
Dec 20, 2018 | 14.22 | 14.42 | 14.22 | 14.35 | 177,281 | +0.19(+1.37%) |
Dec 19, 2018 | 14.29 | 14.40 | 14.14 | 14.16 | 130,283 | -0.07(-0.49%) |
Dec 18, 2018 | 14.22 | 14.30 | 14.20 | 14.23 | 270,565 | -0.02(-0.14%) |
Dec 17, 2018 | 14.19 | 14.29 | 14.17 | 14.25 | 593,595 | +0.09(+0.64%) |
Dec 14, 2018 | 14.09 | 14.21 | 14.09 | 14.16 | 213,000 | -0.19(-1.32%) |
Dec 13, 2018 | 14.32 | 14.37 | 14.30 | 14.35 | 76,433 | +0.02(+0.14%) |
Dec 12, 2018 | 14.28 | 14.37 | 14.28 | 14.33 | 521,110 | +0.18(+1.27%) |
Dec 11, 2018 | 14.22 | 14.30 | 14.12 | 14.15 | 136,367 | +0.04(+0.28%) |
Dec 10, 2018 | 14.10 | 14.19 | 14.08 | 14.11 | 127,557 | -0.11(-0.77%) |
Dec 07, 2018 | 14.12 | 14.24 | 14.12 | 14.22 | 95,900 | +0.16(+1.14%) |
Dec 06, 2018 | 14.03 | 14.08 | 14.01 | 14.06 | 96,037 | -0.06(-0.42%) |
Dec 04, 2018 | 14.22 | 14.25 | 14.10 | 14.12 | 115,500 | +0.16(+1.15%) |
Dec 03, 2018 | 14.11 | 14.14 | 13.95 | 13.96 | 401,465 | +0.18(+1.31%) |
Nov 30, 2018 | 13.77 | 13.79 | 13.67 | 13.78 | 128,500 | -0.12(-0.86%) |
Nov 29, 2018 | 13.96 | 13.97 | 13.89 | 13.90 | 46,223 | -0.02(-0.14%) |
Nov 28, 2018 | 13.78 | 14.00 | 13.74 | 13.92 | 154,184 | +0.18(+1.31%) |
Nov 27, 2018 | 13.87 | 13.87 | 13.71 | 13.74 | 80,557 | -0.11(-0.79%) |
Nov 26, 2018 | 13.90 | 13.91 | 13.83 | 13.85 | 57,446 | -0.03(-0.22%) |
Nov 23, 2018 | 13.90 | 13.92 | 13.88 | 13.88 | 37,500 | -0.21(-1.49%) |
Nov 21, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.15(+1.08%) | |
Nov 20, 2018 | 14.01 | 14.01 | 13.84 | 13.94 | 68,863 | -0.09(-0.64%) |
Nov 19, 2018 | 14.01 | 14.04 | 13.97 | 14.03 | 79,838 | +0.02(+0.14%) |
Nov 16, 2018 | 14.00 | 14.03 | 13.95 | 14.01 | 54,100 | +0.09(+0.65%) |
Nov 15, 2018 | 13.80 | 13.96 | 13.78 | 13.92 | 91,301 | +0.15(+1.09%) |
Nov 14, 2018 | 13.62 | 13.80 | 13.62 | 13.77 | 114,428 | +0.16(+1.18%) |
Nov 13, 2018 | 13.63 | 13.71 | 13.58 | 13.61 | 95,558 | -0.01(-0.07%) |
Nov 12, 2018 | 13.69 | 13.69 | 13.62 | 13.62 | 129,009 | -0.17(-1.23%) |
Nov 09, 2018 | 13.84 | 13.87 | 13.72 | 13.79 | 124,800 | -0.26(-1.85%) |
Nov 08, 2018 | 14.04 | 14.07 | 14.00 | 14.05 | 146,837 | -0.12(-0.85%) |
Nov 07, 2018 | 14.25 | 14.25 | 14.15 | 14.17 | 88,268 | +0.05(+0.35%) |
Nov 06, 2018 | 14.18 | 14.20 | 14.09 | 14.12 | 41,943 | -0.13(-0.91%) |
Nov 05, 2018 | 14.26 | 14.32 | 14.21 | 14.25 | 83,592 | -0.09(-0.63%) |
Nov 02, 2018 | 14.41 | 14.50 | 14.32 | 14.34 | 83,800 | +0.01(+0.07%) |
Nov 01, 2018 | 14.20 | 14.40 | 14.19 | 14.33 | 81,324 | +0.43(+3.09%) |
Oct 31, 2018 | 13.90 | 13.94 | 13.86 | 13.90 | 330,567 | -0.19(-1.35%) |
Oct 30, 2018 | 14.05 | 14.11 | 14.04 | 14.09 | 97,349 | +0.03(+0.21%) |
Oct 29, 2018 | 14.28 | 14.29 | 14.02 | 14.06 | 122,912 | -0.23(-1.61%) |
Oct 26, 2018 | 14.27 | 14.37 | 14.27 | 14.29 | 122,700 | +0.06(+0.42%) |
Oct 25, 2018 | 14.27 | 14.27 | 14.21 | 14.23 | 73,564 | -0.03(-0.21%) |
Oct 24, 2018 | 14.34 | 14.38 | 14.25 | 14.26 | 52,307 | -0.08(-0.54%) |
Oct 23, 2018 | 14.39 | 14.40 | 14.32 | 14.34 | 560,641 | +0.16(+1.11%) |
Oct 22, 2018 | 14.16 | 14.18 | 14.13 | 14.18 | 77,085 | -0.04(-0.28%) |
Oct 19, 2018 | 14.29 | 14.31 | 14.21 | 14.22 | 78,200 | +0.03(+0.21%) |
Oct 18, 2018 | 14.19 | 14.26 | 14.14 | 14.19 | 72,256 | -0.05(-0.35%) |
Oct 17, 2018 | 14.27 | 14.33 | 14.21 | 14.24 | 506,662 | -0.01(-0.07%) |
Oct 16, 2018 | 14.39 | 14.41 | 14.25 | 14.25 | 67,835 | -0.03(-0.21%) |
Oct 15, 2018 | 14.31 | 14.36 | 14.27 | 14.28 | 249,325 | +0.07(+0.49%) |
Oct 12, 2018 | 14.27 | 14.29 | 14.16 | 14.21 | 155,100 | +0.04(+0.28%) |
Oct 11, 2018 | 14.05 | 14.23 | 14.04 | 14.17 | 406,389 | +0.26(+1.87%) |
Oct 10, 2018 | 13.97 | 13.97 | 13.87 | 13.91 | 70,323 | -0.11(-0.78%) |
Oct 09, 2018 | 13.95 | 14.02 | 13.89 | 14.02 | 45,980 | +0.02(+0.14%) |
Oct 08, 2018 | 13.93 | 14.00 | 13.88 | 14.00 | 122,132 | -0.23(-1.62%) |
Oct 05, 2018 | 14.29 | 14.31 | 14.19 | 14.23 | 75,000 | +0.03(+0.21%) |
Oct 04, 2018 | 14.36 | 14.36 | 14.14 | 14.20 | 93,782 | -0.04(-0.28%) |
Oct 03, 2018 | 14.31 | 14.37 | 14.23 | 14.24 | 144,266 | -0.03(-0.21%) |
Oct 02, 2018 | 14.39 | 14.51 | 14.24 | 14.27 | 156,189 | +0.16(+1.13%) |