Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.13 | 14.13 | 13.95 | 14.04 | 404,993 | -0.09(-0.65%) |
Dec 28, 2018 | 14.32 | 14.34 | 14.09 | 14.13 | 209,463 | -0.03(-0.19%) |
Dec 27, 2018 | 13.97 | 14.20 | 13.97 | 14.16 | 260,010 | -0.10(-0.70%) |
Dec 26, 2018 | 14.28 | 14.28 | 14.11 | 14.26 | 278,820 | +0.13(+0.94%) |
Dec 24, 2018 | 14.24 | 14.24 | 14.13 | 14.13 | 124,483 | -0.11(-0.76%) |
Dec 21, 2018 | 14.34 | 14.34 | 14.23 | 14.23 | 124,789 | -0.16(-1.11%) |
Dec 20, 2018 | 14.73 | 14.73 | 14.08 | 14.39 | 148,904 | -0.06(-0.39%) |
Dec 19, 2018 | 14.44 | 14.52 | 14.42 | 14.45 | 745,770 | +0.01(+0.04%) |
Dec 18, 2018 | 14.47 | 14.60 | 14.43 | 14.44 | 46,772 | -0.09(-0.62%) |
Dec 17, 2018 | 14.72 | 14.72 | 14.53 | 14.53 | 65,432 | -0.21(-1.45%) |
Dec 14, 2018 | 14.79 | 14.86 | 14.74 | 14.75 | 53,715 | -0.27(-1.80%) |
Dec 13, 2018 | 16.31 | 16.45 | 14.93 | 15.02 | 288,518 | +0.11(+0.77%) |
Dec 12, 2018 | 15.01 | 15.04 | 14.90 | 14.90 | 638,132 | -0.12(-0.80%) |
Dec 11, 2018 | 15.12 | 15.12 | 14.99 | 15.02 | 42,294 | -0.02(-0.11%) |
Dec 10, 2018 | 15.06 | 15.16 | 15.00 | 15.04 | 69,165 | -0.16(-1.06%) |
Dec 07, 2018 | 15.26 | 15.28 | 15.18 | 15.20 | 182,508 | +0.18(+1.20%) |
Dec 06, 2018 | 14.86 | 15.05 | 14.86 | 15.02 | 1,020,933 | -0.15(-0.98%) |
Dec 04, 2018 | 15.24 | 15.25 | 15.14 | 15.17 | 1,040,716 | +0.08(+0.51%) |
Dec 03, 2018 | 15.14 | 15.14 | 15.03 | 15.09 | 63,063 | +0.09(+0.60%) |
Nov 30, 2018 | 14.92 | 15.01 | 14.90 | 15.00 | 58,823 | +0.00(+0.00%) |
Nov 29, 2018 | 15.50 | 15.50 | 14.94 | 15.00 | 883,198 | +0.01(+0.04%) |
Nov 28, 2018 | 14.89 | 15.06 | 14.84 | 14.99 | 1,324,423 | +0.24(+1.62%) |
Nov 27, 2018 | 14.74 | 14.78 | 14.69 | 14.75 | 347,015 | -0.06(-0.44%) |
Nov 26, 2018 | 14.83 | 14.84 | 14.73 | 14.82 | 61,837 | -0.09(-0.61%) |
Nov 23, 2018 | 15.12 | 15.12 | 14.88 | 14.91 | 36,223 | -0.23(-1.49%) |
Nov 21, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.06(+0.38%) | |
Nov 20, 2018 | 15.12 | 15.20 | 14.94 | 15.08 | 41,788 | -0.28(-1.85%) |
Nov 19, 2018 | 15.32 | 15.43 | 15.22 | 15.36 | 78,667 | +0.08(+0.52%) |
Nov 16, 2018 | 15.04 | 15.30 | 15.04 | 15.28 | 96,594 | +0.30(+2.01%) |
Nov 15, 2018 | 15.41 | 15.41 | 14.98 | 14.98 | 92,347 | -0.42(-2.73%) |
Nov 14, 2018 | 15.21 | 15.41 | 15.21 | 15.40 | 39,938 | +0.48(+3.25%) |
Nov 13, 2018 | 15.03 | 15.04 | 14.92 | 14.92 | 47,687 | -0.13(-0.89%) |
Nov 12, 2018 | 15.07 | 15.14 | 15.03 | 15.05 | 39,490 | -0.00(-0.01%) |
Nov 09, 2018 | 14.99 | 15.15 | 14.77 | 15.05 | 31,579 | -0.05(-0.34%) |
Nov 08, 2018 | 15.15 | 15.17 | 15.09 | 15.10 | 44,811 | -0.06(-0.43%) |
Nov 07, 2018 | 15.10 | 15.22 | 15.10 | 15.17 | 55,204 | -0.01(-0.04%) |
Nov 06, 2018 | 15.24 | 15.24 | 15.15 | 15.17 | 42,382 | -0.09(-0.58%) |
Nov 05, 2018 | 15.29 | 15.36 | 15.25 | 15.26 | 28,407 | +0.03(+0.20%) |
Nov 02, 2018 | 15.19 | 15.23 | 15.18 | 15.23 | 20,897 | +0.08(+0.53%) |
Nov 01, 2018 | 15.01 | 15.25 | 15.01 | 15.15 | 137,153 | +0.05(+0.32%) |
Oct 31, 2018 | 15.15 | 15.18 | 15.08 | 15.10 | 19,085 | -0.07(-0.47%) |
Oct 30, 2018 | 15.30 | 15.30 | 15.14 | 15.17 | 94,918 | -0.08(-0.55%) |
Oct 29, 2018 | 15.36 | 15.36 | 15.25 | 15.26 | 83,018 | -0.17(-1.13%) |
Oct 26, 2018 | 15.30 | 15.45 | 15.30 | 15.43 | 156,811 | +0.10(+0.67%) |
Oct 25, 2018 | 15.40 | 15.40 | 15.25 | 15.33 | 39,464 | -0.03(-0.21%) |
Oct 24, 2018 | 15.47 | 15.50 | 14.67 | 15.36 | 164,499 | -0.08(-0.53%) |
Oct 23, 2018 | 15.51 | 15.51 | 15.43 | 15.44 | 20,650 | -0.11(-0.68%) |
Oct 22, 2018 | 15.56 | 15.58 | 15.54 | 15.55 | 34,938 | -0.06(-0.37%) |
Oct 19, 2018 | 15.64 | 15.65 | 15.58 | 15.61 | 32,662 | +0.07(+0.42%) |
Oct 18, 2018 | 15.59 | 15.63 | 15.54 | 15.54 | 33,568 | -0.20(-1.26%) |
Oct 17, 2018 | 15.77 | 15.79 | 15.68 | 15.74 | 309,592 | -0.04(-0.26%) |
Oct 16, 2018 | 15.78 | 15.81 | 15.76 | 15.78 | 623,177 | -0.00(-0.01%) |
Oct 15, 2018 | 15.68 | 15.82 | 15.68 | 15.78 | 47,699 | +0.13(+0.84%) |
Oct 12, 2018 | 15.69 | 15.69 | 15.61 | 15.65 | 19,659 | +0.10(+0.66%) |
Oct 11, 2018 | 15.62 | 15.79 | 15.53 | 15.55 | 46,648 | -0.08(-0.49%) |
Oct 10, 2018 | 15.80 | 15.80 | 15.61 | 15.63 | 77,582 | -0.20(-1.24%) |
Oct 09, 2018 | 15.75 | 15.82 | 15.74 | 15.82 | 25,102 | +0.05(+0.34%) |
Oct 08, 2018 | 15.70 | 15.77 | 15.70 | 15.77 | 6,859 | +0.01(+0.04%) |
Oct 05, 2018 | 15.99 | 15.99 | 15.73 | 15.76 | 23,374 | +0.01(+0.05%) |
Oct 04, 2018 | 15.89 | 15.89 | 15.71 | 15.75 | 12,145 | -0.15(-0.92%) |
Oct 03, 2018 | 15.84 | 15.93 | 15.81 | 15.90 | 38,884 | +0.12(+0.76%) |
Oct 02, 2018 | 15.65 | 15.80 | 15.65 | 15.78 | 22,388 | +0.12(+0.78%) |