Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.81 | 13.98 | 13.51 | 13.88 | 89,200 | +0.11(+0.80%) |
Dec 28, 2018 | 13.96 | 14.08 | 13.52 | 13.77 | 53,400 | -0.13(-0.94%) |
Dec 27, 2018 | 13.73 | 13.99 | 13.36 | 13.90 | 74,206 | -0.02(-0.14%) |
Dec 26, 2018 | 13.49 | 13.99 | 13.29 | 13.92 | 109,031 | +0.54(+4.04%) |
Dec 24, 2018 | 13.37 | 13.71 | 13.33 | 13.38 | 40,900 | -0.17(-1.25%) |
Dec 21, 2018 | 13.95 | 14.22 | 13.38 | 13.55 | 161,400 | -0.42(-3.01%) |
Dec 20, 2018 | 13.33 | 14.04 | 13.25 | 13.97 | 243,247 | +0.70(+5.28%) |
Dec 19, 2018 | 13.11 | 13.50 | 13.09 | 13.27 | 98,482 | -0.01(-0.08%) |
Dec 18, 2018 | 13.45 | 13.68 | 13.09 | 13.28 | 79,446 | +0.03(+0.23%) |
Dec 17, 2018 | 13.50 | 13.56 | 13.02 | 13.25 | 177,803 | -0.32(-2.36%) |
Dec 14, 2018 | 13.75 | 14.06 | 13.46 | 13.57 | 52,700 | -0.29(-2.09%) |
Dec 13, 2018 | 14.33 | 14.48 | 13.81 | 13.86 | 58,874 | -0.42(-2.94%) |
Dec 12, 2018 | 14.30 | 14.76 | 14.24 | 14.28 | 73,880 | +0.00(+0.00%) |
Dec 11, 2018 | 14.25 | 14.39 | 14.07 | 14.28 | 41,851 | +0.15(+1.06%) |
Dec 10, 2018 | 13.93 | 14.17 | 13.85 | 14.13 | 59,484 | +0.16(+1.15%) |
Dec 07, 2018 | 14.16 | 14.36 | 13.81 | 13.97 | 50,200 | -0.24(-1.69%) |
Dec 06, 2018 | 14.15 | 14.50 | 13.85 | 14.21 | 84,421 | -0.05(-0.35%) |
Dec 04, 2018 | 15.35 | 15.71 | 14.20 | 14.26 | 85,400 | -1.35(-8.65%) |
Dec 03, 2018 | 15.25 | 15.81 | 14.84 | 15.61 | 74,022 | +0.67(+4.48%) |
Nov 30, 2018 | 15.15 | 15.15 | 14.73 | 14.94 | 73,400 | -0.28(-1.84%) |
Nov 29, 2018 | 15.59 | 15.85 | 15.14 | 15.22 | 89,169 | -0.38(-2.44%) |
Nov 28, 2018 | 15.25 | 16.72 | 14.91 | 15.60 | 210,714 | +2.02(+14.87%) |
Nov 27, 2018 | 13.73 | 13.94 | 13.45 | 13.58 | 69,127 | -0.13(-0.95%) |
Nov 26, 2018 | 13.82 | 13.89 | 13.45 | 13.71 | 30,110 | +0.01(+0.07%) |
Nov 23, 2018 | 13.83 | 13.91 | 13.58 | 13.70 | 10,300 | -0.15(-1.08%) |
Nov 21, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.37(+2.74%) | |
Nov 20, 2018 | 13.48 | 13.79 | 13.25 | 13.48 | 26,633 | -0.07(-0.52%) |
Nov 19, 2018 | 14.35 | 14.35 | 13.51 | 13.55 | 61,624 | -0.71(-4.98%) |
Nov 16, 2018 | 13.88 | 14.34 | 13.88 | 14.26 | 33,300 | +0.28(+2.00%) |
Nov 15, 2018 | 14.33 | 14.38 | 13.72 | 13.98 | 36,540 | -0.44(-3.05%) |
Nov 14, 2018 | 14.87 | 14.87 | 14.32 | 14.42 | 52,443 | -0.34(-2.30%) |
Nov 13, 2018 | 15.20 | 15.25 | 14.64 | 14.76 | 39,040 | -0.39(-2.57%) |
Nov 12, 2018 | 15.20 | 15.62 | 14.93 | 15.15 | 172,287 | -0.08(-0.53%) |
Nov 09, 2018 | 15.18 | 15.32 | 14.89 | 15.23 | 57,100 | -0.03(-0.20%) |
Nov 08, 2018 | 15.30 | 15.35 | 15.19 | 15.26 | 25,074 | -0.11(-0.72%) |
Nov 07, 2018 | 14.73 | 15.42 | 14.73 | 15.37 | 40,101 | +0.72(+4.91%) |
Nov 06, 2018 | 14.54 | 14.89 | 14.50 | 14.65 | 39,049 | +0.11(+0.76%) |
Nov 05, 2018 | 14.79 | 14.94 | 14.47 | 14.54 | 47,683 | -0.28(-1.89%) |
Nov 02, 2018 | 15.23 | 15.26 | 14.81 | 14.82 | 29,200 | -0.08(-0.54%) |
Nov 01, 2018 | 15.24 | 15.24 | 14.62 | 14.90 | 63,535 | -0.14(-0.93%) |
Oct 31, 2018 | 15.25 | 15.49 | 14.67 | 15.04 | 90,278 | -0.02(-0.13%) |
Oct 30, 2018 | 14.68 | 15.12 | 14.65 | 15.06 | 52,942 | +0.39(+2.66%) |
Oct 29, 2018 | 14.65 | 15.14 | 14.49 | 14.67 | 40,648 | +0.18(+1.24%) |
Oct 26, 2018 | 14.96 | 14.97 | 14.01 | 14.49 | 124,000 | -0.67(-4.42%) |
Oct 25, 2018 | 14.79 | 15.20 | 14.75 | 15.16 | 38,163 | +0.45(+3.06%) |
Oct 24, 2018 | 15.03 | 15.14 | 14.67 | 14.71 | 44,117 | -0.26(-1.74%) |
Oct 23, 2018 | 14.61 | 15.16 | 14.56 | 14.97 | 44,257 | +0.18(+1.22%) |
Oct 22, 2018 | 14.74 | 15.01 | 14.47 | 14.79 | 33,079 | +0.11(+0.75%) |
Oct 19, 2018 | 14.78 | 15.11 | 14.35 | 14.68 | 99,100 | -0.09(-0.61%) |
Oct 18, 2018 | 14.90 | 15.05 | 14.32 | 14.77 | 53,281 | -0.08(-0.54%) |
Oct 17, 2018 | 15.40 | 15.40 | 14.68 | 14.85 | 51,440 | -0.53(-3.45%) |
Oct 16, 2018 | 14.41 | 15.45 | 14.31 | 15.38 | 83,177 | +1.04(+7.25%) |
Oct 15, 2018 | 13.91 | 14.47 | 13.86 | 14.34 | 56,685 | +0.44(+3.17%) |
Oct 12, 2018 | 14.11 | 14.47 | 13.71 | 13.90 | 83,800 | +0.01(+0.07%) |
Oct 11, 2018 | 15.13 | 15.13 | 13.73 | 13.89 | 116,068 | -1.31(-8.62%) |
Oct 10, 2018 | 15.30 | 15.36 | 15.02 | 15.20 | 91,663 | -0.16(-1.04%) |
Oct 09, 2018 | 15.07 | 15.62 | 15.07 | 15.36 | 86,105 | +0.22(+1.45%) |
Oct 08, 2018 | 15.25 | 15.25 | 14.70 | 15.14 | 55,836 | -0.15(-0.98%) |
Oct 05, 2018 | 15.84 | 15.86 | 14.55 | 15.29 | 109,600 | -0.64(-4.02%) |
Oct 04, 2018 | 16.21 | 16.21 | 15.87 | 15.93 | 60,993 | -0.33(-2.03%) |
Oct 03, 2018 | 16.42 | 16.45 | 16.15 | 16.26 | 34,851 | +0.05(+0.31%) |
Oct 02, 2018 | 16.31 | 16.53 | 16.13 | 16.21 | 41,696 | -0.15(-0.92%) |