Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.17 | 13.35 | 13.16 | 13.24 | 28,248 | +0.18(+1.40%) |
Dec 28, 2018 | 12.94 | 13.10 | 12.94 | 13.06 | 15,210 | +0.22(+1.75%) |
Dec 27, 2018 | 12.86 | 12.86 | 12.66 | 12.83 | 17,582 | -0.10(-0.74%) |
Dec 26, 2018 | 12.86 | 12.96 | 12.79 | 12.93 | 6,468 | +0.21(+1.65%) |
Dec 24, 2018 | 12.87 | 12.93 | 12.68 | 12.72 | 17,884 | -0.15(-1.16%) |
Dec 21, 2018 | 12.95 | 12.97 | 12.86 | 12.87 | 8,691 | -0.07(-0.51%) |
Dec 20, 2018 | 13.25 | 13.25 | 12.88 | 12.93 | 31,056 | -0.26(-1.98%) |
Dec 19, 2018 | 13.35 | 13.35 | 13.16 | 13.20 | 8,592 | -0.01(-0.06%) |
Dec 18, 2018 | 13.41 | 13.41 | 13.13 | 13.20 | 29,939 | -0.14(-1.07%) |
Dec 17, 2018 | 13.55 | 13.57 | 13.29 | 13.35 | 46,705 | -0.21(-1.53%) |
Dec 14, 2018 | 13.64 | 13.70 | 13.55 | 13.55 | 18,207 | -0.09(-0.67%) |
Dec 13, 2018 | 13.75 | 13.77 | 13.64 | 13.65 | 50,009 | -0.06(-0.46%) |
Dec 12, 2018 | 13.81 | 13.81 | 13.71 | 13.71 | 91,300 | +0.00(+0.00%) |
Dec 11, 2018 | 13.80 | 13.80 | 13.66 | 13.71 | 76,206 | +0.06(+0.41%) |
Dec 10, 2018 | 13.75 | 13.75 | 13.60 | 13.65 | 8,827 | -0.01(-0.11%) |
Dec 07, 2018 | 14.05 | 14.05 | 13.58 | 13.67 | 13,655 | -0.09(-0.65%) |
Dec 06, 2018 | 13.81 | 13.81 | 13.60 | 13.76 | 14,646 | -0.03(-0.22%) |
Dec 04, 2018 | 13.99 | 13.99 | 13.77 | 13.79 | 23,770 | -0.14(-0.98%) |
Dec 03, 2018 | 13.95 | 14.24 | 13.91 | 13.92 | 43,561 | +0.03(+0.23%) |
Nov 30, 2018 | 14.06 | 14.06 | 13.86 | 13.89 | 93,734 | -0.06(-0.40%) |
Nov 29, 2018 | 14.03 | 14.03 | 13.95 | 13.95 | 9,823 | +0.01(+0.04%) |
Nov 28, 2018 | 13.94 | 13.94 | 13.94 | 13.94 | 593 | +0.00(+0.02%) |
Nov 27, 2018 | 14.00 | 14.00 | 13.91 | 13.94 | 2,464 | -0.12(-0.83%) |
Nov 26, 2018 | 13.79 | 14.05 | 13.79 | 14.05 | 674 | +0.08(+0.60%) |
Nov 23, 2018 | 14.09 | 14.09 | 13.97 | 13.97 | 1,180 | -0.01(-0.08%) |
Nov 21, 2018 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.01%) | |
Nov 20, 2018 | 14.23 | 14.23 | 13.96 | 13.98 | 9,960 | -0.19(-1.31%) |
Nov 19, 2018 | 14.17 | 14.17 | 14.13 | 14.16 | 4,333 | -0.06(-0.45%) |
Nov 16, 2018 | 14.24 | 14.24 | 14.23 | 14.23 | 509 | -0.05(-0.32%) |
Nov 15, 2018 | 14.28 | 14.28 | 14.28 | 14.28 | 1,811 | -0.03(-0.21%) |
Nov 14, 2018 | 14.38 | 14.38 | 14.31 | 14.31 | 2,311 | -0.08(-0.52%) |
Nov 13, 2018 | 14.44 | 14.44 | 14.37 | 14.38 | 5,437 | -0.07(-0.50%) |
Nov 12, 2018 | 14.48 | 14.48 | 14.44 | 14.45 | 1,920 | -0.08(-0.57%) |
Nov 09, 2018 | 14.54 | 14.54 | 14.54 | 14.54 | 1,189 | +0.03(+0.20%) |
Nov 08, 2018 | 14.55 | 14.55 | 14.51 | 14.51 | 853 | -0.03(-0.20%) |
Nov 07, 2018 | 14.45 | 14.54 | 14.45 | 14.54 | 2,888 | +0.18(+1.27%) |
Nov 06, 2018 | 14.46 | 14.48 | 14.35 | 14.35 | 8,588 | -0.04(-0.30%) |
Nov 05, 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 1,332 | +0.01(+0.10%) |
Nov 02, 2018 | 14.45 | 14.45 | 14.38 | 14.38 | 2,379 | -0.08(-0.53%) |
Nov 01, 2018 | 14.46 | 14.46 | 14.45 | 14.46 | 4,265 | +0.13(+0.92%) |
Oct 31, 2018 | 14.33 | 14.33 | 14.32 | 14.33 | 10,465 | -0.00(-0.01%) |
Oct 30, 2018 | 14.33 | 14.33 | 14.33 | 14.33 | 1,072 | -0.00(-0.01%) |
Oct 29, 2018 | 14.33 | 14.33 | 14.33 | 14.33 | 645 | +0.00(+0.00%) |
Oct 26, 2018 | 14.32 | 14.33 | 14.32 | 14.33 | 339 | -0.03(-0.20%) |
Oct 25, 2018 | 14.38 | 14.38 | 14.31 | 14.36 | 1,495 | +0.10(+0.70%) |
Oct 24, 2018 | 14.42 | 14.42 | 14.26 | 14.26 | 1,792 | -0.11(-0.78%) |
Oct 23, 2018 | 14.30 | 14.37 | 14.30 | 14.37 | 1,996 | -0.05(-0.32%) |
Oct 22, 2018 | 14.30 | 14.47 | 14.30 | 14.42 | 679 | +0.14(+0.95%) |
Oct 19, 2018 | 14.42 | 14.42 | 14.28 | 14.28 | 3,253 | -0.13(-0.93%) |
Oct 18, 2018 | 14.41 | 14.42 | 14.41 | 14.42 | 344 | +0.06(+0.45%) |
Oct 17, 2018 | 14.41 | 14.41 | 14.33 | 14.35 | 6,216 | -0.08(-0.53%) |
Oct 16, 2018 | 14.43 | 14.43 | 14.42 | 14.43 | 935 | +0.04(+0.28%) |
Oct 15, 2018 | 14.39 | 14.39 | 14.39 | 14.39 | 962 | -0.04(-0.24%) |
Oct 12, 2018 | 14.48 | 14.52 | 14.42 | 14.42 | 9,076 | +0.00(+0.00%) |
Oct 11, 2018 | 14.42 | 14.42 | 14.40 | 14.42 | 1,328 | +0.00(+0.00%) |
Oct 10, 2018 | 14.45 | 14.54 | 14.39 | 14.42 | 11,921 | -0.13(-0.92%) |
Oct 09, 2018 | 14.57 | 14.57 | 14.55 | 14.56 | 2,202 | -0.01(-0.08%) |
Oct 08, 2018 | 14.59 | 14.60 | 14.51 | 14.57 | 3,497 | +0.09(+0.65%) |
Oct 05, 2018 | 14.40 | 14.48 | 14.40 | 14.48 | 1,883 | -0.01(-0.08%) |
Oct 04, 2018 | 14.56 | 14.56 | 14.38 | 14.49 | 8,425 | -0.16(-1.06%) |
Oct 03, 2018 | 14.87 | 14.87 | 14.64 | 14.64 | 10,446 | -0.18(-1.19%) |
Oct 02, 2018 | 14.83 | 14.83 | 14.81 | 14.82 | 1,645 | -0.04(-0.25%) |