Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.20 | 13.40 | 12.53 | 12.71 | 409,000 | -0.39(-2.98%) |
Dec 28, 2018 | 13.12 | 13.24 | 12.94 | 13.10 | 616,100 | +0.30(+2.34%) |
Dec 27, 2018 | 12.69 | 12.80 | 12.01 | 12.80 | 391,652 | +0.19(+1.51%) |
Dec 26, 2018 | 11.75 | 12.67 | 11.75 | 12.61 | 628,979 | +0.91(+7.78%) |
Dec 24, 2018 | 12.27 | 12.28 | 11.40 | 11.70 | 360,500 | -0.57(-4.65%) |
Dec 21, 2018 | 12.17 | 12.75 | 12.02 | 12.27 | 241,100 | +0.11(+0.90%) |
Dec 20, 2018 | 13.12 | 13.24 | 11.82 | 12.16 | 847,297 | -1.04(-7.88%) |
Dec 19, 2018 | 13.40 | 13.59 | 13.20 | 13.20 | 250,614 | -0.13(-0.98%) |
Dec 18, 2018 | 13.50 | 13.72 | 13.23 | 13.33 | 435,388 | +0.01(+0.08%) |
Dec 17, 2018 | 14.30 | 14.37 | 13.16 | 13.32 | 473,885 | -0.95(-6.66%) |
Dec 14, 2018 | 14.21 | 14.49 | 14.18 | 14.27 | 125,500 | +0.00(+0.00%) |
Dec 13, 2018 | 14.48 | 14.48 | 14.19 | 14.27 | 146,610 | -0.13(-0.90%) |
Dec 12, 2018 | 14.52 | 14.65 | 14.40 | 14.40 | 112,011 | -0.17(-1.17%) |
Dec 11, 2018 | 14.70 | 14.73 | 14.46 | 14.57 | 149,816 | +0.12(+0.83%) |
Dec 10, 2018 | 14.57 | 14.68 | 14.23 | 14.45 | 282,535 | -0.24(-1.63%) |
Dec 07, 2018 | 14.80 | 14.85 | 14.59 | 14.69 | 251,900 | -0.09(-0.61%) |
Dec 06, 2018 | 14.50 | 14.79 | 14.31 | 14.78 | 418,104 | +0.21(+1.44%) |
Dec 04, 2018 | 14.89 | 14.96 | 14.50 | 14.57 | 268,200 | -0.32(-2.15%) |
Dec 03, 2018 | 14.95 | 14.95 | 14.70 | 14.89 | 108,289 | +0.16(+1.09%) |
Nov 30, 2018 | 14.96 | 14.96 | 14.59 | 14.73 | 163,300 | -0.19(-1.27%) |
Nov 29, 2018 | 14.63 | 14.98 | 14.54 | 14.92 | 110,701 | +0.30(+2.05%) |
Nov 28, 2018 | 14.58 | 14.74 | 14.42 | 14.62 | 243,907 | +0.08(+0.55%) |
Nov 27, 2018 | 14.44 | 14.54 | 14.36 | 14.54 | 231,584 | +0.06(+0.41%) |
Nov 26, 2018 | 14.50 | 14.56 | 14.36 | 14.48 | 134,912 | +0.00(+0.00%) |
Nov 23, 2018 | 14.30 | 14.50 | 14.23 | 14.48 | 57,500 | +0.14(+0.98%) |
Nov 21, 2018 | 14.34 | 14.34 | 14.34 | 0 | +0.15(+1.06%) | |
Nov 20, 2018 | 14.44 | 14.55 | 14.06 | 14.19 | 377,285 | -0.35(-2.41%) |
Nov 19, 2018 | 14.55 | 14.71 | 14.41 | 14.54 | 210,710 | +0.00(+0.00%) |
Nov 16, 2018 | 14.40 | 14.56 | 14.34 | 14.54 | 56,700 | +0.15(+1.04%) |
Nov 15, 2018 | 14.63 | 14.63 | 14.30 | 14.39 | 279,185 | -0.24(-1.64%) |
Nov 14, 2018 | 14.80 | 14.88 | 14.62 | 14.63 | 157,699 | -0.11(-0.75%) |
Nov 13, 2018 | 14.70 | 14.93 | 14.70 | 14.74 | 255,349 | +0.08(+0.55%) |
Nov 12, 2018 | 14.74 | 15.06 | 14.66 | 14.66 | 256,303 | -0.11(-0.74%) |
Nov 09, 2018 | 14.59 | 14.85 | 14.59 | 14.77 | 256,200 | +0.14(+0.96%) |
Nov 08, 2018 | 14.81 | 14.81 | 14.61 | 14.63 | 262,944 | -0.18(-1.22%) |
Nov 07, 2018 | 14.75 | 14.90 | 14.60 | 14.81 | 214,079 | +0.07(+0.47%) |
Nov 06, 2018 | 14.85 | 14.87 | 14.55 | 14.74 | 284,893 | -0.07(-0.47%) |
Nov 05, 2018 | 14.54 | 14.84 | 14.54 | 14.81 | 244,453 | +0.23(+1.58%) |
Nov 02, 2018 | 14.53 | 14.66 | 14.39 | 14.58 | 167,500 | +0.08(+0.55%) |
Nov 01, 2018 | 14.48 | 14.54 | 14.21 | 14.50 | 288,181 | +0.09(+0.62%) |
Oct 31, 2018 | 14.34 | 14.59 | 14.27 | 14.41 | 251,269 | -0.04(-0.28%) |
Oct 30, 2018 | 13.96 | 14.45 | 13.95 | 14.45 | 489,688 | +0.51(+3.66%) |
Oct 29, 2018 | 14.13 | 14.44 | 13.91 | 13.94 | 239,656 | -0.07(-0.50%) |
Oct 26, 2018 | 14.49 | 14.49 | 13.78 | 14.01 | 468,000 | -0.53(-3.65%) |
Oct 25, 2018 | 14.27 | 14.54 | 14.07 | 14.54 | 299,318 | +0.37(+2.61%) |
Oct 24, 2018 | 14.00 | 14.28 | 13.92 | 14.17 | 330,701 | +0.17(+1.21%) |
Oct 23, 2018 | 14.20 | 14.22 | 13.82 | 14.00 | 622,193 | -0.23(-1.62%) |
Oct 22, 2018 | 14.25 | 14.37 | 14.10 | 14.23 | 560,889 | +0.09(+0.64%) |
Oct 19, 2018 | 14.26 | 14.29 | 14.01 | 14.14 | 149,700 | -0.06(-0.42%) |
Oct 18, 2018 | 14.42 | 14.54 | 14.16 | 14.20 | 139,230 | -0.20(-1.39%) |
Oct 17, 2018 | 14.50 | 14.51 | 14.30 | 14.40 | 248,084 | -0.10(-0.69%) |
Oct 16, 2018 | 14.17 | 14.50 | 14.00 | 14.50 | 409,376 | +0.45(+3.20%) |
Oct 15, 2018 | 13.95 | 14.29 | 13.71 | 14.05 | 594,574 | +0.10(+0.72%) |
Oct 12, 2018 | 14.29 | 14.39 | 13.76 | 13.95 | 571,100 | -0.15(-1.06%) |
Oct 11, 2018 | 14.50 | 14.68 | 14.10 | 14.10 | 625,129 | -0.95(-6.31%) |
Oct 10, 2018 | 15.70 | 15.72 | 15.05 | 15.05 | 450,260 | -0.65(-4.14%) |
Oct 09, 2018 | 15.40 | 15.80 | 15.23 | 15.70 | 455,057 | +0.35(+2.28%) |
Oct 08, 2018 | 15.25 | 15.35 | 15.07 | 15.35 | 306,397 | +0.25(+1.66%) |
Oct 05, 2018 | 15.19 | 15.43 | 15.01 | 15.10 | 319,500 | -0.08(-0.53%) |
Oct 04, 2018 | 15.55 | 15.55 | 15.00 | 15.18 | 633,176 | -0.38(-2.44%) |
Oct 03, 2018 | 15.65 | 15.75 | 15.50 | 15.56 | 264,667 | -0.03(-0.19%) |
Oct 02, 2018 | 15.54 | 15.69 | 15.51 | 15.59 | 286,615 | +0.05(+0.32%) |