Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.78 | 11.89 | 11.31 | 11.78 | 261,668 | +0.08(+0.70%) |
Dec 28, 2018 | 11.58 | 11.80 | 11.51 | 11.70 | 254,682 | +0.12(+1.03%) |
Dec 27, 2018 | 11.40 | 11.78 | 11.27 | 11.58 | 182,750 | +0.07(+0.64%) |
Dec 26, 2018 | 11.06 | 11.54 | 10.80 | 11.51 | 270,634 | +0.47(+4.23%) |
Dec 24, 2018 | 11.19 | 11.30 | 11.04 | 11.04 | 94,100 | -0.16(-1.47%) |
Dec 21, 2018 | 11.67 | 11.67 | 11.15 | 11.20 | 500,631 | -0.47(-4.00%) |
Dec 20, 2018 | 11.58 | 11.86 | 11.51 | 11.67 | 355,615 | +0.01(+0.08%) |
Dec 19, 2018 | 11.84 | 12.18 | 11.55 | 11.66 | 170,948 | -0.18(-1.55%) |
Dec 18, 2018 | 12.15 | 12.23 | 11.73 | 11.84 | 171,593 | -0.23(-1.90%) |
Dec 17, 2018 | 12.16 | 12.52 | 12.03 | 12.07 | 190,906 | -0.17(-1.42%) |
Dec 14, 2018 | 12.57 | 12.71 | 12.24 | 12.25 | 127,614 | -0.41(-3.26%) |
Dec 13, 2018 | 13.17 | 13.23 | 12.63 | 12.66 | 135,091 | -0.46(-3.49%) |
Dec 12, 2018 | 13.15 | 13.26 | 12.82 | 13.12 | 368,705 | +0.11(+0.84%) |
Dec 11, 2018 | 13.12 | 13.22 | 12.86 | 13.01 | 251,525 | +0.01(+0.07%) |
Dec 10, 2018 | 13.17 | 13.17 | 12.84 | 13.00 | 170,600 | -0.16(-1.25%) |
Dec 07, 2018 | 13.27 | 13.45 | 13.02 | 13.16 | 213,417 | -0.09(-0.69%) |
Dec 06, 2018 | 13.38 | 13.52 | 12.97 | 13.26 | 315,634 | -0.30(-2.23%) |
Dec 04, 2018 | 14.61 | 14.64 | 13.50 | 13.56 | 253,590 | -1.06(-7.27%) |
Dec 03, 2018 | 14.80 | 14.80 | 14.44 | 14.62 | 131,323 | -0.05(-0.31%) |
Nov 30, 2018 | 14.57 | 14.68 | 14.50 | 14.67 | 156,652 | +0.10(+0.69%) |
Nov 29, 2018 | 14.84 | 14.95 | 14.50 | 14.57 | 194,860 | -0.31(-2.09%) |
Nov 28, 2018 | 14.77 | 14.93 | 14.56 | 14.88 | 203,926 | +0.12(+0.81%) |
Nov 27, 2018 | 14.78 | 14.88 | 14.68 | 14.76 | 116,922 | -0.08(-0.56%) |
Nov 26, 2018 | 14.85 | 14.93 | 14.78 | 14.84 | 202,253 | +0.05(+0.37%) |
Nov 23, 2018 | 14.53 | 14.87 | 14.53 | 14.78 | 93,008 | +0.17(+1.19%) |
Nov 21, 2018 | 14.61 | 14.61 | 14.61 | 0 | -0.05(-0.38%) | |
Nov 20, 2018 | 14.83 | 14.93 | 14.57 | 14.67 | 163,790 | -0.22(-1.48%) |
Nov 19, 2018 | 14.92 | 15.20 | 14.57 | 14.89 | 157,459 | -0.03(-0.18%) |
Nov 16, 2018 | 14.81 | 14.98 | 14.80 | 14.91 | 154,468 | +0.02(+0.12%) |
Nov 15, 2018 | 14.62 | 15.05 | 14.62 | 14.89 | 273,361 | +0.17(+1.18%) |
Nov 14, 2018 | 15.02 | 15.08 | 14.59 | 14.72 | 210,314 | -0.18(-1.23%) |
Nov 13, 2018 | 14.82 | 15.26 | 14.82 | 14.90 | 221,483 | +0.13(+0.87%) |
Nov 12, 2018 | 14.85 | 15.00 | 14.64 | 14.78 | 120,976 | -0.06(-0.43%) |
Nov 09, 2018 | 15.10 | 15.19 | 14.82 | 14.84 | 130,670 | -0.28(-1.88%) |
Nov 08, 2018 | 14.85 | 15.22 | 14.78 | 15.12 | 235,076 | +0.25(+1.66%) |
Nov 07, 2018 | 15.03 | 15.09 | 14.75 | 14.88 | 94,832 | -0.14(-0.92%) |
Nov 06, 2018 | 15.00 | 15.11 | 13.89 | 15.01 | 104,478 | +0.03(+0.18%) |
Nov 05, 2018 | 15.08 | 15.08 | 14.82 | 14.99 | 149,943 | -0.03(-0.18%) |
Nov 02, 2018 | 15.09 | 15.15 | 14.85 | 15.01 | 102,396 | -0.03(-0.18%) |
Nov 01, 2018 | 14.94 | 15.22 | 14.80 | 15.04 | 243,690 | +0.19(+1.30%) |
Oct 31, 2018 | 14.87 | 14.89 | 14.57 | 14.85 | 236,688 | +0.22(+1.50%) |
Oct 30, 2018 | 14.68 | 14.88 | 14.49 | 14.63 | 186,530 | -0.16(-1.05%) |
Oct 29, 2018 | 14.62 | 15.00 | 14.45 | 14.78 | 241,735 | +0.28(+1.96%) |
Oct 26, 2018 | 14.18 | 14.57 | 14.08 | 14.50 | 239,508 | +0.09(+0.64%) |
Oct 25, 2018 | 13.90 | 14.64 | 13.90 | 14.41 | 329,125 | +0.64(+4.66%) |
Oct 24, 2018 | 14.12 | 14.38 | 13.75 | 13.77 | 623,077 | -0.32(-2.28%) |
Oct 23, 2018 | 13.38 | 14.16 | 13.31 | 14.09 | 344,638 | +1.15(+8.92%) |
Oct 22, 2018 | 13.59 | 13.59 | 12.82 | 12.93 | 433,256 | -0.60(-4.47%) |
Oct 19, 2018 | 13.67 | 13.84 | 13.53 | 13.54 | 283,611 | -0.17(-1.27%) |
Oct 18, 2018 | 14.05 | 14.09 | 13.70 | 13.71 | 390,328 | -0.38(-2.67%) |
Oct 17, 2018 | 14.15 | 14.33 | 13.82 | 14.09 | 180,337 | -0.12(-0.84%) |
Oct 16, 2018 | 14.19 | 14.24 | 13.88 | 14.21 | 223,196 | +0.02(+0.13%) |
Oct 15, 2018 | 13.71 | 14.22 | 13.69 | 14.19 | 299,973 | +0.47(+3.40%) |
Oct 12, 2018 | 14.03 | 14.03 | 13.04 | 13.72 | 651,716 | -0.24(-1.71%) |
Oct 11, 2018 | 14.28 | 14.28 | 13.94 | 13.96 | 242,008 | -0.34(-2.37%) |
Oct 10, 2018 | 14.25 | 14.52 | 14.25 | 14.30 | 228,872 | +0.04(+0.26%) |
Oct 09, 2018 | 14.22 | 14.35 | 14.13 | 14.26 | 228,716 | -0.01(-0.06%) |
Oct 08, 2018 | 14.03 | 14.33 | 13.90 | 14.27 | 156,218 | +0.28(+2.03%) |
Oct 05, 2018 | 14.24 | 14.29 | 13.93 | 13.99 | 120,845 | -0.24(-1.67%) |
Oct 04, 2018 | 14.25 | 14.48 | 14.18 | 14.23 | 152,365 | -0.02(-0.13%) |
Oct 03, 2018 | 13.81 | 14.27 | 13.67 | 14.24 | 136,668 | +0.48(+3.46%) |
Oct 02, 2018 | 13.96 | 14.00 | 13.70 | 13.77 | 215,933 | -0.22(-1.57%) |