Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.98 | 14.02 | 13.53 | 13.62 | 669,758 | -0.30(-2.12%) |
Dec 28, 2018 | 13.64 | 14.04 | 13.63 | 13.92 | 454,188 | +0.33(+2.46%) |
Dec 27, 2018 | 13.71 | 13.71 | 13.08 | 13.58 | 707,991 | -0.31(-2.24%) |
Dec 26, 2018 | 13.13 | 13.92 | 13.09 | 13.89 | 724,940 | +0.86(+6.62%) |
Dec 24, 2018 | 13.05 | 13.23 | 13.02 | 13.03 | 475,951 | -0.02(-0.18%) |
Dec 21, 2018 | 13.07 | 13.28 | 12.90 | 13.05 | 1,100,767 | +0.04(+0.30%) |
Dec 20, 2018 | 13.37 | 13.68 | 13.00 | 13.02 | 1,115,339 | -0.23(-1.76%) |
Dec 19, 2018 | 13.85 | 13.89 | 13.18 | 13.25 | 437,421 | -0.61(-4.37%) |
Dec 18, 2018 | 13.85 | 14.05 | 13.75 | 13.85 | 511,106 | +0.12(+0.90%) |
Dec 17, 2018 | 14.23 | 14.25 | 13.66 | 13.73 | 417,137 | -0.47(-3.34%) |
Dec 14, 2018 | 14.04 | 14.29 | 14.02 | 14.20 | 267,079 | +0.10(+0.72%) |
Dec 13, 2018 | 14.28 | 14.38 | 14.09 | 14.10 | 427,269 | -0.17(-1.20%) |
Dec 12, 2018 | 14.27 | 14.58 | 14.27 | 14.27 | 521,632 | +0.12(+0.88%) |
Dec 11, 2018 | 14.18 | 14.52 | 14.08 | 14.15 | 669,451 | -0.21(-1.46%) |
Dec 10, 2018 | 14.57 | 14.57 | 14.26 | 14.36 | 308,948 | -0.21(-1.44%) |
Dec 07, 2018 | 14.76 | 14.82 | 14.53 | 14.57 | 621,209 | -0.16(-1.05%) |
Dec 06, 2018 | 14.53 | 14.72 | 14.30 | 14.72 | 730,426 | +0.14(+0.96%) |
Dec 04, 2018 | 14.95 | 14.98 | 14.55 | 14.58 | 577,555 | -0.44(-2.95%) |
Dec 03, 2018 | 14.91 | 15.04 | 14.68 | 15.03 | 548,629 | +0.19(+1.31%) |
Nov 30, 2018 | 14.71 | 14.88 | 14.60 | 14.83 | 935,420 | +0.12(+0.85%) |
Nov 29, 2018 | 14.48 | 14.86 | 14.41 | 14.71 | 417,468 | +0.19(+1.28%) |
Nov 28, 2018 | 14.10 | 14.58 | 13.89 | 14.52 | 913,866 | +0.44(+3.14%) |
Nov 27, 2018 | 14.05 | 14.20 | 14.02 | 14.08 | 193,446 | -0.01(-0.06%) |
Nov 26, 2018 | 14.06 | 14.19 | 14.01 | 14.09 | 347,927 | +0.16(+1.11%) |
Nov 23, 2018 | 13.93 | 14.08 | 13.85 | 13.93 | 91,558 | -0.10(-0.72%) |
Nov 21, 2018 | 14.03 | 14.03 | 14.03 | 0 | -0.08(-0.55%) | |
Nov 20, 2018 | 13.83 | 14.23 | 13.81 | 14.11 | 652,649 | +0.17(+1.23%) |
Nov 19, 2018 | 13.99 | 14.01 | 13.81 | 13.94 | 325,168 | -0.02(-0.11%) |
Nov 16, 2018 | 13.96 | 14.10 | 13.81 | 13.95 | 593,137 | -0.09(-0.66%) |
Nov 15, 2018 | 13.81 | 14.09 | 13.70 | 14.05 | 495,422 | +0.13(+0.95%) |
Nov 14, 2018 | 14.11 | 14.13 | 13.77 | 13.92 | 330,380 | -0.12(-0.83%) |
Nov 13, 2018 | 14.02 | 14.17 | 13.98 | 14.03 | 356,792 | +0.02(+0.11%) |
Nov 12, 2018 | 14.07 | 14.21 | 13.95 | 14.02 | 320,451 | -0.06(-0.44%) |
Nov 09, 2018 | 13.92 | 14.16 | 13.92 | 14.08 | 638,723 | +0.12(+0.83%) |
Nov 08, 2018 | 13.74 | 14.03 | 13.61 | 13.96 | 719,599 | +0.19(+1.35%) |
Nov 07, 2018 | 13.54 | 13.80 | 13.45 | 13.78 | 678,910 | +0.34(+2.54%) |
Nov 06, 2018 | 13.86 | 13.92 | 13.40 | 13.43 | 576,271 | -0.29(-2.09%) |
Nov 05, 2018 | 13.50 | 13.81 | 13.50 | 13.72 | 506,408 | +0.24(+1.79%) |
Nov 02, 2018 | 13.63 | 13.72 | 13.35 | 13.48 | 517,932 | -0.15(-1.08%) |
Nov 01, 2018 | 13.66 | 13.79 | 13.58 | 13.63 | 431,503 | -0.01(-0.06%) |
Oct 31, 2018 | 13.83 | 13.93 | 13.64 | 13.64 | 838,073 | -0.05(-0.40%) |
Oct 30, 2018 | 13.38 | 13.73 | 13.36 | 13.69 | 735,354 | +0.30(+2.26%) |
Oct 29, 2018 | 13.67 | 13.86 | 13.29 | 13.39 | 558,854 | -0.15(-1.09%) |
Oct 26, 2018 | 13.56 | 13.70 | 13.32 | 13.54 | 707,746 | -0.32(-2.30%) |
Oct 25, 2018 | 13.57 | 13.92 | 13.54 | 13.85 | 1,007,006 | +0.26(+1.94%) |
Oct 24, 2018 | 14.44 | 14.45 | 13.29 | 13.59 | 1,604,454 | -1.15(-7.80%) |
Oct 23, 2018 | 14.76 | 14.92 | 14.49 | 14.74 | 401,539 | -0.15(-0.99%) |
Oct 22, 2018 | 15.20 | 15.32 | 14.85 | 14.89 | 483,008 | -0.29(-1.89%) |
Oct 19, 2018 | 15.14 | 15.29 | 15.06 | 15.17 | 608,718 | -0.02(-0.10%) |
Oct 18, 2018 | 15.59 | 15.66 | 15.17 | 15.19 | 557,380 | -0.43(-2.73%) |
Oct 17, 2018 | 15.66 | 15.75 | 15.38 | 15.62 | 234,769 | -0.09(-0.54%) |
Oct 16, 2018 | 15.52 | 15.72 | 15.37 | 15.70 | 355,100 | +0.28(+1.81%) |
Oct 15, 2018 | 15.48 | 15.62 | 15.41 | 15.42 | 250,649 | -0.08(-0.50%) |
Oct 12, 2018 | 15.98 | 16.07 | 15.45 | 15.50 | 400,618 | -0.29(-1.82%) |
Oct 11, 2018 | 16.32 | 16.32 | 15.77 | 15.79 | 345,631 | -0.55(-3.37%) |
Oct 10, 2018 | 16.59 | 16.73 | 16.34 | 16.34 | 250,548 | -0.30(-1.77%) |
Oct 09, 2018 | 16.67 | 16.76 | 16.46 | 16.63 | 304,168 | +0.02(+0.14%) |
Oct 08, 2018 | 16.29 | 16.63 | 16.25 | 16.61 | 411,163 | +0.32(+1.95%) |
Oct 05, 2018 | 16.59 | 16.64 | 16.21 | 16.29 | 347,692 | -0.31(-1.87%) |
Oct 04, 2018 | 17.30 | 17.32 | 16.56 | 16.60 | 433,675 | -0.77(-4.43%) |
Oct 03, 2018 | 17.17 | 17.41 | 17.09 | 17.37 | 425,209 | +0.23(+1.36%) |
Oct 02, 2018 | 17.39 | 17.43 | 17.14 | 17.14 | 518,532 | -0.25(-1.43%) |