Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.93 | 13.93 | 13.57 | 13.85 | 1,224,980 | -0.02(-0.16%) |
Dec 28, 2018 | 13.81 | 13.92 | 13.55 | 13.87 | 2,443,961 | +0.18(+1.34%) |
Dec 27, 2018 | 13.73 | 13.83 | 13.24 | 13.69 | 1,503,108 | -0.17(-1.23%) |
Dec 26, 2018 | 13.41 | 13.88 | 13.17 | 13.86 | 1,110,410 | +0.47(+3.49%) |
Dec 24, 2018 | 13.89 | 14.04 | 13.39 | 13.39 | 840,431 | -0.47(-3.42%) |
Dec 21, 2018 | 14.38 | 14.62 | 13.82 | 13.87 | 3,236,369 | -0.49(-3.41%) |
Dec 20, 2018 | 14.32 | 14.58 | 14.19 | 14.36 | 1,540,161 | -0.16(-1.07%) |
Dec 19, 2018 | 14.86 | 15.06 | 14.47 | 14.51 | 1,630,119 | -0.33(-2.20%) |
Dec 18, 2018 | 14.68 | 15.02 | 14.68 | 14.84 | 890,902 | +0.21(+1.42%) |
Dec 17, 2018 | 15.16 | 15.28 | 14.56 | 14.63 | 1,190,628 | -0.53(-3.52%) |
Dec 14, 2018 | 14.96 | 15.22 | 14.93 | 15.16 | 875,073 | +0.13(+0.84%) |
Dec 13, 2018 | 14.76 | 15.10 | 14.73 | 15.04 | 881,919 | +0.31(+2.12%) |
Dec 12, 2018 | 14.98 | 15.09 | 14.66 | 14.73 | 1,506,795 | -0.22(-1.49%) |
Dec 11, 2018 | 15.05 | 15.25 | 14.93 | 14.95 | 1,619,861 | -0.07(-0.49%) |
Dec 10, 2018 | 15.07 | 15.12 | 14.87 | 15.02 | 1,329,865 | +0.07(+0.45%) |
Dec 07, 2018 | 14.91 | 15.03 | 14.81 | 14.96 | 1,154,902 | -0.03(-0.20%) |
Dec 06, 2018 | 14.60 | 15.00 | 14.36 | 14.99 | 1,333,547 | +0.29(+1.97%) |
Dec 04, 2018 | 15.23 | 15.32 | 14.64 | 14.70 | 2,303,740 | -0.40(-2.65%) |
Dec 03, 2018 | 14.99 | 15.11 | 14.77 | 15.10 | 1,600,556 | +0.24(+1.65%) |
Nov 30, 2018 | 14.81 | 14.96 | 14.69 | 14.85 | 2,071,896 | +0.10(+0.70%) |
Nov 29, 2018 | 14.53 | 14.84 | 14.50 | 14.75 | 2,360,338 | +0.35(+2.42%) |
Nov 28, 2018 | 14.39 | 14.46 | 14.27 | 14.40 | 830,106 | +0.04(+0.31%) |
Nov 27, 2018 | 14.30 | 14.43 | 14.24 | 14.36 | 632,914 | +0.07(+0.47%) |
Nov 26, 2018 | 14.52 | 14.53 | 14.23 | 14.29 | 644,735 | -0.17(-1.18%) |
Nov 23, 2018 | 14.13 | 14.52 | 13.98 | 14.46 | 878,443 | +0.30(+2.10%) |
Nov 21, 2018 | 14.16 | 14.16 | 14.16 | 0 | -0.13(-0.88%) | |
Nov 20, 2018 | 14.30 | 14.50 | 14.23 | 14.29 | 908,971 | -0.04(-0.26%) |
Nov 19, 2018 | 14.41 | 14.59 | 14.18 | 14.33 | 636,765 | -0.07(-0.52%) |
Nov 16, 2018 | 13.95 | 14.41 | 13.95 | 14.40 | 1,257,210 | +0.32(+2.27%) |
Nov 15, 2018 | 14.28 | 14.28 | 13.86 | 14.08 | 988,951 | -0.22(-1.56%) |
Nov 14, 2018 | 14.36 | 14.45 | 14.22 | 14.30 | 901,293 | +0.07(+0.47%) |
Nov 13, 2018 | 14.47 | 14.65 | 14.14 | 14.24 | 659,819 | -0.25(-1.74%) |
Nov 12, 2018 | 14.41 | 14.73 | 14.39 | 14.49 | 756,588 | +0.11(+0.77%) |
Nov 09, 2018 | 14.54 | 14.60 | 14.29 | 14.38 | 1,102,872 | -0.21(-1.42%) |
Nov 08, 2018 | 14.33 | 14.60 | 14.27 | 14.59 | 1,304,355 | +0.27(+1.87%) |
Nov 07, 2018 | 14.21 | 14.33 | 14.03 | 14.32 | 1,341,993 | +0.25(+1.79%) |
Nov 06, 2018 | 13.87 | 14.16 | 13.44 | 14.07 | 2,117,296 | +0.68(+5.10%) |
Nov 05, 2018 | 13.09 | 13.53 | 13.09 | 13.38 | 998,008 | +0.37(+2.85%) |
Nov 02, 2018 | 13.28 | 13.31 | 12.86 | 13.01 | 945,165 | -0.27(-2.01%) |
Nov 01, 2018 | 13.09 | 13.29 | 12.98 | 13.28 | 850,518 | +0.18(+1.36%) |
Oct 31, 2018 | 13.42 | 13.42 | 13.08 | 13.10 | 774,173 | -0.31(-2.32%) |
Oct 30, 2018 | 13.27 | 13.64 | 13.22 | 13.41 | 1,037,241 | +0.13(+1.01%) |
Oct 29, 2018 | 13.29 | 13.48 | 13.15 | 13.28 | 1,006,780 | +0.12(+0.90%) |
Oct 26, 2018 | 13.16 | 13.18 | 12.70 | 13.16 | 1,906,910 | -0.05(-0.39%) |
Oct 25, 2018 | 13.03 | 13.26 | 12.74 | 13.21 | 1,012,518 | +0.19(+1.48%) |
Oct 24, 2018 | 12.86 | 13.06 | 12.82 | 13.02 | 871,204 | +0.25(+1.98%) |
Oct 23, 2018 | 12.71 | 12.91 | 12.57 | 12.77 | 674,535 | -0.01(-0.06%) |
Oct 22, 2018 | 12.91 | 13.21 | 12.76 | 12.78 | 366,425 | -0.13(-0.98%) |
Oct 19, 2018 | 12.82 | 12.92 | 12.76 | 12.90 | 620,315 | +0.07(+0.52%) |
Oct 18, 2018 | 12.83 | 13.01 | 12.79 | 12.83 | 344,368 | -0.01(-0.06%) |
Oct 17, 2018 | 12.92 | 12.97 | 12.75 | 12.84 | 640,434 | -0.10(-0.80%) |
Oct 16, 2018 | 12.63 | 12.99 | 12.53 | 12.95 | 592,213 | +0.34(+2.71%) |
Oct 15, 2018 | 12.48 | 12.72 | 12.47 | 12.60 | 421,911 | +0.14(+1.13%) |
Oct 12, 2018 | 12.72 | 12.72 | 12.38 | 12.46 | 818,056 | -0.13(-1.00%) |
Oct 11, 2018 | 13.01 | 13.04 | 12.53 | 12.59 | 978,637 | -0.42(-3.19%) |
Oct 10, 2018 | 12.98 | 13.33 | 12.98 | 13.01 | 666,879 | -0.05(-0.40%) |
Oct 09, 2018 | 12.87 | 13.10 | 12.86 | 13.06 | 591,395 | +0.16(+1.27%) |
Oct 08, 2018 | 12.74 | 12.98 | 12.74 | 12.89 | 575,778 | +0.18(+1.40%) |
Oct 05, 2018 | 12.64 | 12.78 | 12.57 | 12.72 | 480,400 | +0.10(+0.76%) |
Oct 04, 2018 | 12.63 | 12.70 | 12.49 | 12.62 | 1,046,603 | -0.08(-0.64%) |
Oct 03, 2018 | 12.86 | 12.95 | 12.64 | 12.70 | 374,467 | -0.17(-1.33%) |
Oct 02, 2018 | 12.92 | 13.03 | 12.79 | 12.87 | 380,232 | -0.04(-0.29%) |