Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.94 | 14.08 | 13.93 | 14.01 | 76,700 | -0.09(-0.67%) |
Dec 28, 2018 | 13.73 | 14.20 | 13.73 | 14.10 | 33,600 | +0.61(+4.48%) |
Dec 27, 2018 | 13.31 | 13.57 | 13.24 | 13.49 | 84,179 | +0.22(+1.70%) |
Dec 26, 2018 | 12.90 | 13.44 | 12.90 | 13.27 | 21,775 | -0.41(-3.00%) |
Dec 24, 2018 | 13.86 | 13.86 | 13.50 | 13.68 | 26,500 | +0.24(+1.79%) |
Dec 21, 2018 | 13.35 | 13.67 | 13.35 | 13.44 | 28,600 | -0.76(-5.35%) |
Dec 20, 2018 | 14.00 | 14.24 | 14.00 | 14.20 | 19,312 | +0.04(+0.28%) |
Dec 19, 2018 | 14.34 | 14.34 | 14.10 | 14.16 | 246,340 | -0.49(-3.34%) |
Dec 18, 2018 | 14.65 | 14.73 | 14.53 | 14.65 | 61,224 | -0.05(-0.37%) |
Dec 17, 2018 | 14.98 | 14.98 | 14.67 | 14.71 | 25,186 | -0.02(-0.10%) |
Dec 14, 2018 | 14.65 | 14.84 | 14.65 | 14.72 | 24,500 | -0.44(-2.90%) |
Dec 13, 2018 | 14.91 | 15.23 | 14.91 | 15.16 | 423,379 | +0.05(+0.36%) |
Dec 12, 2018 | 15.13 | 15.37 | 14.91 | 15.11 | 11,065 | -0.17(-1.15%) |
Dec 11, 2018 | 15.43 | 15.43 | 15.23 | 15.28 | 23,747 | -0.32(-2.05%) |
Dec 10, 2018 | 15.55 | 15.65 | 15.55 | 15.60 | 13,200 | +0.07(+0.48%) |
Dec 07, 2018 | 15.60 | 15.65 | 15.37 | 15.53 | 313,200 | +0.08(+0.53%) |
Dec 06, 2018 | 15.19 | 15.48 | 15.19 | 15.44 | 310,848 | +0.02(+0.11%) |
Dec 04, 2018 | 15.53 | 15.64 | 15.41 | 15.43 | 104,200 | -0.32(-2.06%) |
Dec 03, 2018 | 15.67 | 15.86 | 15.67 | 15.75 | 96,512 | +0.36(+2.34%) |
Nov 30, 2018 | 15.67 | 15.67 | 15.34 | 15.39 | 12,800 | -0.93(-5.73%) |
Nov 29, 2018 | 16.16 | 16.47 | 16.16 | 16.32 | 8,651 | +0.20(+1.27%) |
Nov 28, 2018 | 16.13 | 16.23 | 15.95 | 16.12 | 9,836 | +0.15(+0.91%) |
Nov 27, 2018 | 15.71 | 16.05 | 15.71 | 15.97 | 78,018 | +0.18(+1.14%) |
Nov 26, 2018 | 15.56 | 16.00 | 15.56 | 15.79 | 12,856 | -0.28(-1.76%) |
Nov 23, 2018 | 16.49 | 16.49 | 16.03 | 16.08 | 1,900 | -1.12(-6.53%) |
Nov 21, 2018 | 17.20 | 17.20 | 17.20 | 0 | -0.19(-1.09%) | |
Nov 20, 2018 | 17.38 | 17.50 | 17.16 | 17.39 | 10,520 | -0.04(-0.23%) |
Nov 19, 2018 | 17.69 | 17.69 | 17.13 | 17.43 | 3,082 | +0.12(+0.69%) |
Nov 16, 2018 | 17.58 | 17.58 | 17.22 | 17.31 | 7,800 | -0.16(-0.92%) |
Nov 15, 2018 | 17.12 | 17.55 | 17.12 | 17.47 | 127,574 | +0.69(+4.11%) |
Nov 14, 2018 | 16.58 | 16.78 | 16.58 | 16.78 | 47,578 | +0.20(+1.21%) |
Nov 13, 2018 | 16.50 | 16.60 | 16.48 | 16.58 | 61,733 | +0.70(+4.39%) |
Nov 12, 2018 | 15.97 | 16.10 | 15.88 | 15.88 | 5,556 | -0.11(-0.68%) |
Nov 09, 2018 | 16.05 | 16.16 | 15.99 | 15.99 | 1,100 | -0.29(-1.78%) |
Nov 08, 2018 | 16.20 | 16.69 | 16.20 | 16.28 | 60,599 | +1.42(+9.56%) |
Nov 07, 2018 | 14.88 | 15.06 | 14.78 | 14.86 | 14,041 | +0.33(+2.27%) |
Nov 06, 2018 | 14.44 | 14.74 | 14.44 | 14.53 | 1,853 | -0.21(-1.42%) |
Nov 05, 2018 | 14.91 | 14.91 | 14.69 | 14.74 | 9,043 | +0.02(+0.10%) |
Nov 02, 2018 | 14.82 | 14.82 | 14.71 | 14.72 | 4,500 | -0.08(-0.51%) |
Nov 01, 2018 | 14.83 | 14.85 | 14.80 | 14.80 | 1,503 | -0.13(-0.87%) |
Oct 31, 2018 | 15.14 | 15.14 | 14.78 | 14.93 | 28,850 | +0.83(+5.89%) |
Oct 30, 2018 | 14.34 | 14.34 | 14.05 | 14.10 | 3,370 | -0.14(-0.98%) |
Oct 29, 2018 | 14.17 | 14.47 | 14.04 | 14.24 | 4,121 | +0.09(+0.64%) |
Oct 26, 2018 | 14.33 | 14.37 | 14.15 | 14.15 | 6,900 | -0.36(-2.46%) |
Oct 25, 2018 | 14.34 | 14.51 | 14.20 | 14.51 | 8,614 | +0.19(+1.31%) |
Oct 24, 2018 | 14.55 | 14.55 | 14.28 | 14.32 | 9,762 | -0.18(-1.24%) |
Oct 23, 2018 | 14.56 | 14.57 | 14.32 | 14.50 | 6,933 | -0.19(-1.29%) |
Oct 22, 2018 | 14.55 | 14.71 | 14.55 | 14.69 | 3,594 | -0.06(-0.41%) |
Oct 19, 2018 | 14.74 | 14.84 | 14.74 | 14.75 | 9,400 | +0.25(+1.72%) |
Oct 18, 2018 | 14.84 | 14.84 | 14.50 | 14.50 | 26,603 | -0.15(-1.02%) |
Oct 17, 2018 | 14.58 | 14.65 | 14.47 | 14.65 | 11,138 | +0.11(+0.76%) |
Oct 16, 2018 | 14.21 | 14.59 | 14.21 | 14.54 | 10,633 | +0.26(+1.82%) |
Oct 15, 2018 | 14.48 | 14.48 | 14.17 | 14.28 | 9,426 | +0.07(+0.49%) |
Oct 12, 2018 | 14.30 | 14.31 | 14.15 | 14.21 | 13,700 | +0.00(+0.00%) |
Oct 11, 2018 | 14.19 | 14.35 | 14.19 | 14.21 | 7,263 | -0.36(-2.47%) |
Oct 10, 2018 | 14.49 | 14.69 | 14.49 | 14.57 | 11,656 | -0.14(-0.95%) |
Oct 09, 2018 | 14.43 | 14.85 | 14.43 | 14.71 | 4,165 | -0.01(-0.10%) |
Oct 08, 2018 | 14.51 | 14.81 | 14.51 | 14.72 | 1,801 | +0.06(+0.44%) |
Oct 05, 2018 | 14.55 | 14.76 | 14.55 | 14.66 | 3,900 | +0.01(+0.07%) |
Oct 04, 2018 | 14.85 | 14.93 | 14.65 | 14.65 | 6,817 | -3.05(-17.23%) |
Oct 03, 2018 | 17.69 | 17.83 | 17.69 | 17.70 | 49,671 | +0.14(+0.80%) |
Oct 02, 2018 | 17.60 | 17.70 | 17.18 | 17.56 | 8,547 | +0.11(+0.60%) |