Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.21 | 14.21 | 14.06 | 14.11 | 9,500 | +0.03(+0.21%) |
Dec 28, 2018 | 14.18 | 14.20 | 14.04 | 14.08 | 4,500 | -0.19(-1.31%) |
Dec 27, 2018 | 14.01 | 14.27 | 13.93 | 14.27 | 7,494 | +0.10(+0.70%) |
Dec 26, 2018 | 13.85 | 14.17 | 13.52 | 14.17 | 1,730 | +0.58(+4.25%) |
Dec 24, 2018 | 13.69 | 13.73 | 13.59 | 13.59 | 2,500 | -0.32(-2.30%) |
Dec 21, 2018 | 14.08 | 14.38 | 13.91 | 13.91 | 12,100 | -0.24(-1.67%) |
Dec 20, 2018 | 14.28 | 14.28 | 14.15 | 14.15 | 1,630 | -0.28(-1.97%) |
Dec 19, 2018 | 14.68 | 14.68 | 14.38 | 14.43 | 6,911 | -0.24(-1.63%) |
Dec 18, 2018 | 14.78 | 14.78 | 14.67 | 14.67 | 2,343 | +0.01(+0.04%) |
Dec 17, 2018 | 14.89 | 14.99 | 14.61 | 14.66 | 5,509 | -0.36(-2.38%) |
Dec 14, 2018 | 15.13 | 15.14 | 15.02 | 15.02 | 1,800 | -0.20(-1.33%) |
Dec 13, 2018 | 15.36 | 15.36 | 15.22 | 15.22 | 2,461 | -0.11(-0.72%) |
Dec 12, 2018 | 15.44 | 15.50 | 15.33 | 15.33 | 11,769 | +0.07(+0.49%) |
Dec 11, 2018 | 15.51 | 15.52 | 15.26 | 15.26 | 3,492 | -0.04(-0.26%) |
Dec 10, 2018 | 15.38 | 15.38 | 15.22 | 15.30 | 3,576 | -0.07(-0.43%) |
Dec 07, 2018 | 15.72 | 15.72 | 15.33 | 15.37 | 2,100 | -0.25(-1.63%) |
Dec 06, 2018 | 15.65 | 15.65 | 15.35 | 15.62 | 5,871 | -0.16(-1.01%) |
Dec 04, 2018 | 16.29 | 16.29 | 15.78 | 15.78 | 5,300 | -0.52(-3.18%) |
Dec 03, 2018 | 16.27 | 16.30 | 16.27 | 16.30 | 1,254 | +0.24(+1.48%) |
Nov 30, 2018 | 15.99 | 16.06 | 15.97 | 16.06 | 2,100 | +0.03(+0.18%) |
Nov 29, 2018 | 16.03 | 16.03 | 16.03 | 16.03 | 1,185 | +0.04(+0.25%) |
Nov 28, 2018 | 15.83 | 15.99 | 15.73 | 15.99 | 5,126 | +0.25(+1.62%) |
Nov 27, 2018 | 15.72 | 15.75 | 15.71 | 15.74 | 10,183 | -0.00(-0.03%) |
Nov 26, 2018 | 15.74 | 15.74 | 15.73 | 15.74 | 1,551 | +0.10(+0.64%) |
Nov 23, 2018 | 15.53 | 15.64 | 15.53 | 15.64 | 1,200 | -0.02(-0.13%) |
Nov 21, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.19(+1.23%) | |
Nov 20, 2018 | 15.36 | 15.57 | 15.36 | 15.47 | 8,276 | -0.31(-1.96%) |
Nov 19, 2018 | 15.98 | 15.98 | 15.75 | 15.78 | 9,034 | -0.17(-1.07%) |
Nov 16, 2018 | 15.88 | 15.95 | 15.87 | 15.95 | 8,000 | +0.05(+0.34%) |
Nov 15, 2018 | 15.69 | 15.90 | 15.68 | 15.90 | 1,513 | +0.01(+0.07%) |
Nov 14, 2018 | 16.02 | 16.02 | 15.88 | 15.88 | 3,771 | -0.16(-1.00%) |
Nov 13, 2018 | 16.00 | 16.05 | 15.97 | 16.05 | 4,821 | +0.08(+0.47%) |
Nov 12, 2018 | 16.18 | 16.18 | 15.97 | 15.97 | 3,157 | -0.13(-0.81%) |
Nov 09, 2018 | 16.21 | 16.21 | 16.07 | 16.10 | 9,300 | -0.16(-0.98%) |
Nov 08, 2018 | 16.29 | 16.32 | 16.26 | 16.26 | 7,069 | -0.02(-0.12%) |
Nov 07, 2018 | 16.25 | 16.28 | 16.15 | 16.28 | 4,000 | +0.23(+1.43%) |
Nov 06, 2018 | 16.00 | 16.08 | 16.00 | 16.05 | 5,243 | +0.16(+1.03%) |
Nov 05, 2018 | 15.92 | 15.92 | 15.89 | 15.89 | 1,337 | +0.03(+0.16%) |
Nov 02, 2018 | 16.05 | 16.05 | 15.79 | 15.86 | 17,000 | +0.10(+0.65%) |
Nov 01, 2018 | 15.74 | 15.76 | 15.70 | 15.76 | 2,369 | +0.13(+0.82%) |
Oct 31, 2018 | 15.66 | 15.70 | 15.63 | 15.63 | 3,864 | +0.08(+0.51%) |
Oct 30, 2018 | 15.31 | 15.55 | 15.31 | 15.55 | 6,800 | +0.40(+2.64%) |
Oct 29, 2018 | 15.39 | 15.39 | 15.15 | 15.15 | 12,123 | -0.03(-0.20%) |
Oct 26, 2018 | 15.18 | 15.35 | 15.18 | 15.18 | 3,000 | -0.26(-1.68%) |
Oct 25, 2018 | 15.36 | 15.44 | 15.35 | 15.44 | 8,705 | +0.15(+0.98%) |
Oct 24, 2018 | 15.68 | 15.68 | 15.29 | 15.29 | 34,656 | -0.30(-1.95%) |
Oct 23, 2018 | 15.44 | 15.59 | 15.44 | 15.59 | 5,739 | -0.25(-1.56%) |
Oct 22, 2018 | 15.84 | 15.84 | 15.84 | 15.84 | 3,659 | -0.00(-0.00%) |
Oct 19, 2018 | 16.02 | 16.02 | 15.81 | 15.84 | 11,200 | -0.05(-0.32%) |
Oct 18, 2018 | 15.97 | 16.16 | 15.85 | 15.89 | 9,288 | -0.25(-1.54%) |
Oct 17, 2018 | 16.00 | 16.14 | 16.00 | 16.14 | 2,853 | -0.03(-0.19%) |
Oct 16, 2018 | 15.97 | 16.17 | 15.97 | 16.17 | 7,649 | +0.25(+1.57%) |
Oct 15, 2018 | 15.85 | 15.92 | 15.85 | 15.92 | 5,805 | +0.13(+0.82%) |
Oct 12, 2018 | 15.84 | 15.89 | 15.67 | 15.79 | 156,600 | +0.07(+0.45%) |
Oct 11, 2018 | 15.98 | 16.08 | 15.72 | 15.72 | 43,453 | -0.51(-3.14%) |
Oct 10, 2018 | 16.41 | 16.42 | 16.23 | 16.23 | 28,779 | -0.32(-1.93%) |
Oct 09, 2018 | 16.54 | 16.58 | 16.52 | 16.55 | 4,457 | -0.06(-0.36%) |
Oct 08, 2018 | 16.57 | 16.61 | 16.57 | 16.61 | 1,604 | +0.06(+0.39%) |
Oct 05, 2018 | 16.71 | 16.73 | 16.54 | 16.55 | 6,900 | -0.07(-0.42%) |
Oct 04, 2018 | 16.75 | 16.75 | 16.61 | 16.61 | 2,201 | -0.23(-1.39%) |
Oct 03, 2018 | 16.80 | 16.85 | 16.79 | 16.85 | 6,120 | +0.06(+0.37%) |
Oct 02, 2018 | 16.81 | 16.81 | 16.79 | 16.79 | 2,551 | -0.11(-0.64%) |