Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.43 | 11.76 | 11.09 | 11.22 | 98,539 | -0.13(-1.12%) |
Dec 28, 2018 | 11.09 | 11.34 | 10.79 | 11.34 | 119,408 | +0.25(+2.28%) |
Dec 27, 2018 | 11.30 | 11.38 | 11.01 | 11.09 | 56,535 | -0.46(-4.01%) |
Dec 26, 2018 | 11.72 | 11.76 | 11.26 | 11.55 | 59,341 | +0.04(+0.37%) |
Dec 24, 2018 | 11.60 | 11.76 | 11.30 | 11.51 | 33,510 | -0.04(-0.37%) |
Dec 21, 2018 | 12.19 | 12.44 | 11.43 | 11.55 | 93,582 | -0.63(-5.19%) |
Dec 20, 2018 | 12.65 | 12.86 | 11.93 | 12.19 | 67,912 | -0.42(-3.34%) |
Dec 19, 2018 | 12.90 | 13.28 | 12.31 | 12.61 | 81,786 | +0.08(+0.67%) |
Dec 18, 2018 | 13.37 | 13.38 | 12.44 | 12.52 | 106,250 | -0.84(-6.31%) |
Dec 17, 2018 | 13.70 | 13.70 | 12.76 | 13.37 | 64,828 | -0.25(-1.86%) |
Dec 14, 2018 | 13.32 | 13.70 | 13.30 | 13.62 | 36,261 | +0.00(+0.00%) |
Dec 13, 2018 | 13.83 | 13.83 | 13.41 | 13.62 | 23,145 | -0.04(-0.31%) |
Dec 12, 2018 | 13.83 | 14.04 | 13.56 | 13.66 | 31,855 | -0.25(-1.82%) |
Dec 11, 2018 | 13.91 | 14.04 | 13.58 | 13.91 | 20,949 | +0.21(+1.54%) |
Dec 10, 2018 | 13.70 | 14.13 | 13.59 | 13.70 | 39,431 | -0.17(-1.22%) |
Dec 07, 2018 | 14.08 | 14.34 | 13.62 | 13.87 | 44,656 | +0.00(+0.00%) |
Dec 06, 2018 | 13.91 | 14.27 | 13.49 | 13.87 | 95,091 | -0.30(-2.08%) |
Dec 04, 2018 | 14.93 | 14.97 | 14.13 | 14.17 | 44,040 | -0.46(-3.17%) |
Dec 03, 2018 | 14.13 | 14.97 | 13.96 | 14.63 | 59,454 | +0.42(+2.97%) |
Nov 30, 2018 | 14.29 | 14.42 | 13.91 | 14.21 | 53,787 | -0.04(-0.30%) |
Nov 29, 2018 | 14.29 | 14.38 | 14.01 | 14.25 | 29,218 | +0.25(+1.81%) |
Nov 28, 2018 | 14.12 | 14.29 | 13.71 | 14.00 | 21,010 | +0.00(+0.00%) |
Nov 27, 2018 | 13.29 | 14.16 | 13.21 | 14.00 | 85,533 | +0.66(+4.98%) |
Nov 26, 2018 | 13.67 | 13.67 | 13.29 | 13.33 | 45,894 | -0.25(-1.83%) |
Nov 23, 2018 | 13.38 | 13.75 | 13.38 | 13.58 | 9,990 | +0.21(+1.55%) |
Nov 21, 2018 | 13.38 | 13.38 | 13.38 | 0 | -0.04(-0.31%) | |
Nov 20, 2018 | 14.00 | 14.29 | 13.29 | 13.42 | 43,977 | -0.83(-5.83%) |
Nov 19, 2018 | 14.04 | 14.33 | 13.79 | 14.25 | 64,333 | +0.08(+0.59%) |
Nov 16, 2018 | 13.83 | 14.25 | 13.71 | 14.17 | 19,787 | +0.25(+1.79%) |
Nov 15, 2018 | 13.58 | 14.04 | 13.48 | 13.92 | 39,147 | +0.37(+2.76%) |
Nov 14, 2018 | 13.96 | 14.17 | 13.21 | 13.54 | 29,116 | -0.42(-2.98%) |
Nov 13, 2018 | 13.92 | 14.29 | 13.71 | 13.96 | 43,268 | +0.12(+0.90%) |
Nov 12, 2018 | 14.83 | 14.91 | 13.79 | 13.83 | 40,967 | -0.96(-6.46%) |
Nov 09, 2018 | 14.79 | 15.02 | 14.75 | 14.79 | 14,901 | +0.04(+0.28%) |
Nov 08, 2018 | 14.95 | 14.95 | 14.62 | 14.75 | 16,653 | -0.29(-1.93%) |
Nov 07, 2018 | 15.29 | 15.49 | 14.95 | 15.04 | 43,150 | -0.17(-1.09%) |
Nov 06, 2018 | 14.79 | 15.29 | 14.62 | 15.20 | 27,531 | +0.37(+2.52%) |
Nov 05, 2018 | 14.91 | 14.91 | 14.54 | 14.83 | 25,162 | -0.08(-0.56%) |
Nov 02, 2018 | 14.50 | 15.04 | 14.29 | 14.91 | 43,162 | +0.46(+3.16%) |
Nov 01, 2018 | 13.79 | 14.54 | 13.67 | 14.46 | 62,983 | +0.75(+5.46%) |
Oct 31, 2018 | 13.67 | 13.92 | 13.54 | 13.71 | 35,759 | +0.17(+1.23%) |
Oct 30, 2018 | 13.21 | 13.63 | 12.88 | 13.54 | 44,116 | +0.42(+3.16%) |
Oct 29, 2018 | 13.25 | 13.54 | 13.09 | 13.13 | 41,281 | -0.08(-0.63%) |
Oct 26, 2018 | 13.50 | 13.50 | 13.17 | 13.21 | 16,032 | -0.29(-2.15%) |
Oct 25, 2018 | 12.63 | 13.83 | 12.63 | 13.50 | 52,529 | -0.04(-0.31%) |
Oct 24, 2018 | 13.71 | 13.75 | 13.33 | 13.54 | 25,484 | -0.21(-1.51%) |
Oct 23, 2018 | 13.13 | 13.83 | 12.46 | 13.75 | 87,396 | +0.50(+3.76%) |
Oct 22, 2018 | 13.42 | 13.50 | 13.13 | 13.25 | 35,605 | -0.12(-0.93%) |
Oct 19, 2018 | 13.46 | 13.87 | 13.29 | 13.38 | 20,967 | -0.12(-0.92%) |
Oct 18, 2018 | 13.54 | 13.83 | 13.46 | 13.50 | 19,253 | -0.29(-2.11%) |
Oct 17, 2018 | 14.04 | 14.04 | 13.75 | 13.79 | 16,149 | -0.17(-1.19%) |
Oct 16, 2018 | 13.71 | 14.12 | 13.71 | 13.96 | 14,296 | +0.29(+2.13%) |
Oct 15, 2018 | 13.42 | 13.71 | 13.25 | 13.67 | 20,002 | +0.25(+1.86%) |
Oct 12, 2018 | 13.46 | 13.75 | 13.04 | 13.42 | 39,046 | -0.04(-0.31%) |
Oct 11, 2018 | 13.38 | 13.67 | 13.21 | 13.46 | 97,759 | -0.04(-0.31%) |
Oct 10, 2018 | 13.63 | 13.76 | 13.33 | 13.50 | 57,877 | -0.25(-1.81%) |
Oct 09, 2018 | 14.25 | 14.33 | 13.58 | 13.75 | 57,491 | -0.58(-4.06%) |
Oct 08, 2018 | 13.87 | 14.41 | 13.79 | 14.33 | 29,601 | +0.33(+2.37%) |
Oct 05, 2018 | 13.92 | 14.12 | 13.87 | 14.00 | 15,815 | +0.04(+0.30%) |
Oct 04, 2018 | 13.75 | 14.04 | 13.75 | 13.96 | 17,151 | +0.08(+0.60%) |
Oct 03, 2018 | 13.79 | 14.00 | 13.75 | 13.87 | 39,431 | +0.00(+0.00%) |
Oct 02, 2018 | 13.92 | 14.12 | 13.71 | 13.87 | 25,903 | +0.00(+0.00%) |