Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.94 | 12.53 | 11.94 | 12.32 | 4,541 | +0.41(+3.41%) |
Dec 28, 2018 | 12.27 | 12.51 | 11.92 | 11.92 | 12,184 | +0.05(+0.46%) |
Dec 27, 2018 | 11.84 | 12.23 | 11.82 | 11.86 | 12,449 | +0.05(+0.46%) |
Dec 26, 2018 | 11.78 | 12.08 | 11.63 | 11.81 | 9,638 | +0.14(+1.23%) |
Dec 24, 2018 | 11.67 | 11.70 | 11.67 | 11.67 | 2,906 | -0.33(-2.76%) |
Dec 21, 2018 | 11.59 | 12.27 | 11.59 | 12.00 | 11,289 | +0.39(+3.39%) |
Dec 20, 2018 | 11.45 | 11.60 | 11.27 | 11.60 | 12,993 | -0.01(-0.08%) |
Dec 19, 2018 | 11.81 | 11.81 | 11.61 | 11.61 | 6,832 | -0.20(-1.67%) |
Dec 18, 2018 | 11.85 | 12.12 | 11.81 | 11.81 | 6,780 | -0.03(-0.23%) |
Dec 17, 2018 | 12.01 | 12.01 | 11.84 | 11.84 | 1,586 | -0.33(-2.72%) |
Dec 14, 2018 | 11.84 | 12.20 | 11.84 | 12.17 | 2,347 | +0.09(+0.74%) |
Dec 13, 2018 | 11.90 | 12.11 | 11.90 | 12.08 | 3,703 | -0.18(-1.46%) |
Dec 12, 2018 | 11.89 | 12.30 | 11.81 | 12.26 | 4,475 | +0.00(+0.00%) |
Dec 11, 2018 | 12.16 | 12.32 | 12.16 | 12.26 | 1,511 | +0.31(+2.62%) |
Dec 10, 2018 | 12.42 | 12.42 | 11.91 | 11.94 | 52,144 | -0.26(-2.13%) |
Dec 07, 2018 | 12.34 | 12.37 | 12.12 | 12.20 | 12,184 | -0.06(-0.51%) |
Dec 06, 2018 | 12.79 | 12.79 | 12.27 | 12.27 | 3,354 | -0.47(-3.69%) |
Dec 04, 2018 | 12.92 | 13.28 | 12.72 | 12.73 | 16,543 | -0.10(-0.80%) |
Dec 03, 2018 | 13.33 | 13.33 | 12.84 | 12.84 | 79,408 | -0.40(-3.04%) |
Nov 30, 2018 | 13.60 | 13.83 | 13.24 | 13.24 | 9,054 | -0.10(-0.74%) |
Nov 29, 2018 | 13.23 | 13.34 | 13.23 | 13.34 | 1,884 | -0.21(-1.52%) |
Nov 28, 2018 | 13.72 | 13.72 | 13.24 | 13.54 | 5,534 | +0.18(+1.37%) |
Nov 27, 2018 | 13.03 | 13.77 | 13.03 | 13.36 | 16,204 | -0.17(-1.29%) |
Nov 26, 2018 | 13.53 | 13.56 | 13.01 | 13.54 | 10,325 | -0.66(-4.66%) |
Nov 23, 2018 | 13.90 | 14.24 | 13.90 | 14.20 | 447 | +0.03(+0.19%) |
Nov 21, 2018 | 14.17 | 14.17 | 14.17 | 0 | -0.04(-0.31%) | |
Nov 20, 2018 | 13.94 | 14.22 | 13.94 | 14.22 | 462 | +0.13(+0.89%) |
Nov 19, 2018 | 13.71 | 14.09 | 13.71 | 14.09 | 1,871 | +0.38(+2.81%) |
Nov 16, 2018 | 13.69 | 13.96 | 13.69 | 13.71 | 1,229 | -0.12(-0.87%) |
Nov 15, 2018 | 13.78 | 14.01 | 13.78 | 13.83 | 4,139 | -0.09(-0.67%) |
Nov 14, 2018 | 14.25 | 14.25 | 13.79 | 13.92 | 1,948 | -0.04(-0.26%) |
Nov 13, 2018 | 13.88 | 14.01 | 13.88 | 13.96 | 1,322 | -0.08(-0.57%) |
Nov 12, 2018 | 14.04 | 14.17 | 14.04 | 14.04 | 1,250 | -0.18(-1.26%) |
Nov 09, 2018 | 14.01 | 14.22 | 14.01 | 14.22 | 447 | +0.07(+0.51%) |
Nov 08, 2018 | 13.91 | 14.14 | 13.87 | 14.14 | 1,618 | +0.27(+1.93%) |
Nov 07, 2018 | 13.81 | 14.03 | 13.81 | 13.88 | 6,265 | +0.01(+0.06%) |
Nov 06, 2018 | 13.90 | 14.08 | 13.87 | 13.87 | 3,218 | -0.03(-0.19%) |
Nov 05, 2018 | 14.30 | 14.30 | 13.89 | 13.89 | 2,403 | -0.02(-0.13%) |
Nov 02, 2018 | 14.22 | 14.22 | 13.91 | 13.91 | 2,347 | -0.30(-2.14%) |
Nov 01, 2018 | 14.72 | 14.72 | 14.09 | 14.22 | 824 | +0.26(+1.86%) |
Oct 31, 2018 | 13.78 | 14.30 | 13.78 | 13.96 | 6,109 | +0.27(+1.96%) |
Oct 30, 2018 | 13.89 | 14.20 | 13.69 | 13.69 | 3,971 | -0.13(-0.91%) |
Oct 29, 2018 | 13.85 | 13.86 | 13.70 | 13.81 | 6,181 | +0.30(+2.18%) |
Oct 26, 2018 | 14.07 | 14.07 | 13.52 | 13.52 | 3,465 | -0.17(-1.24%) |
Oct 25, 2018 | 13.85 | 13.97 | 13.64 | 13.69 | 12,749 | -0.18(-1.29%) |
Oct 24, 2018 | 14.27 | 14.27 | 13.87 | 13.87 | 50,057 | -0.31(-2.21%) |
Oct 23, 2018 | 13.64 | 14.26 | 13.63 | 14.18 | 1,325 | +0.09(+0.63%) |
Oct 22, 2018 | 14.25 | 14.25 | 14.06 | 14.09 | 35,186 | +0.00(+0.00%) |
Oct 19, 2018 | 14.09 | 14.09 | 13.87 | 14.09 | 20,455 | -0.13(-0.94%) |
Oct 18, 2018 | 14.31 | 14.31 | 14.10 | 14.22 | 5,510 | -0.09(-0.62%) |
Oct 17, 2018 | 14.31 | 14.43 | 14.09 | 14.31 | 3,926 | +0.00(+0.00%) |
Oct 16, 2018 | 14.59 | 14.59 | 14.30 | 14.31 | 4,519 | -0.13(-0.93%) |
Oct 15, 2018 | 14.31 | 14.45 | 14.29 | 14.45 | 3,048 | +0.17(+1.19%) |
Oct 12, 2018 | 14.30 | 14.30 | 14.11 | 14.28 | 3,465 | +0.28(+1.98%) |
Oct 11, 2018 | 13.94 | 14.26 | 13.60 | 14.00 | 2,434 | -0.04(-0.26%) |
Oct 10, 2018 | 14.15 | 14.39 | 14.04 | 14.04 | 4,271 | -0.02(-0.13%) |
Oct 09, 2018 | 14.39 | 14.40 | 14.05 | 14.05 | 4,196 | +0.04(+0.32%) |
Oct 08, 2018 | 14.37 | 14.47 | 14.01 | 14.01 | 2,402 | -0.30(-2.06%) |
Oct 05, 2018 | 14.22 | 14.31 | 14.22 | 14.30 | 2,906 | +0.05(+0.38%) |
Oct 04, 2018 | 14.24 | 14.25 | 14.10 | 14.25 | 7,738 | -0.17(-1.18%) |
Oct 03, 2018 | 14.24 | 14.42 | 14.24 | 14.42 | 2,420 | +0.42(+3.00%) |
Oct 02, 2018 | 14.22 | 14.22 | 14.00 | 14.00 | 6,568 | -0.31(-2.19%) |