Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.89 | 12.61 | 11.89 | 12.14 | 41,200 | +0.26(+2.19%) |
Dec 28, 2018 | 12.31 | 12.31 | 11.69 | 11.88 | 19,500 | +0.05(+0.42%) |
Dec 27, 2018 | 11.86 | 12.35 | 11.55 | 11.83 | 25,423 | -0.18(-1.50%) |
Dec 26, 2018 | 11.35 | 12.08 | 11.35 | 12.01 | 62,514 | +0.61(+5.30%) |
Dec 24, 2018 | 11.50 | 12.37 | 11.33 | 11.40 | 27,500 | -0.41(-3.43%) |
Dec 21, 2018 | 12.70 | 12.72 | 11.79 | 11.81 | 98,700 | -0.92(-7.23%) |
Dec 20, 2018 | 12.79 | 12.94 | 12.27 | 12.73 | 33,650 | +0.02(+0.16%) |
Dec 19, 2018 | 12.95 | 13.42 | 12.64 | 12.71 | 25,293 | -0.25(-1.93%) |
Dec 18, 2018 | 12.67 | 13.54 | 12.67 | 12.96 | 55,460 | +0.43(+3.43%) |
Dec 17, 2018 | 12.75 | 13.41 | 12.27 | 12.53 | 17,667 | -0.15(-1.18%) |
Dec 14, 2018 | 13.11 | 13.25 | 12.02 | 12.68 | 14,100 | -0.42(-3.21%) |
Dec 13, 2018 | 13.52 | 13.52 | 12.28 | 13.10 | 15,412 | -0.42(-3.11%) |
Dec 12, 2018 | 13.33 | 13.54 | 12.02 | 13.52 | 48,850 | +0.36(+2.74%) |
Dec 11, 2018 | 13.55 | 13.62 | 12.00 | 13.16 | 22,265 | -0.22(-1.64%) |
Dec 10, 2018 | 13.20 | 13.47 | 12.85 | 13.38 | 10,477 | +0.13(+0.98%) |
Dec 07, 2018 | 13.45 | 13.45 | 12.86 | 13.25 | 26,200 | -0.07(-0.53%) |
Dec 06, 2018 | 13.31 | 13.93 | 12.62 | 13.32 | 19,957 | +0.01(+0.08%) |
Dec 04, 2018 | 13.67 | 13.86 | 13.24 | 13.31 | 28,600 | -0.45(-3.27%) |
Dec 03, 2018 | 14.03 | 14.04 | 13.35 | 13.76 | 27,938 | -0.11(-0.79%) |
Nov 30, 2018 | 13.97 | 14.00 | 13.78 | 13.87 | 54,900 | -0.11(-0.79%) |
Nov 29, 2018 | 14.00 | 14.05 | 13.82 | 13.98 | 33,482 | -0.02(-0.14%) |
Nov 28, 2018 | 13.83 | 14.05 | 13.70 | 14.00 | 89,361 | +0.18(+1.30%) |
Nov 27, 2018 | 13.86 | 14.01 | 13.59 | 13.82 | 38,854 | +0.10(+0.73%) |
Nov 26, 2018 | 13.86 | 14.00 | 13.22 | 13.72 | 21,105 | -0.10(-0.72%) |
Nov 23, 2018 | 13.62 | 13.87 | 13.51 | 13.82 | 19,500 | +0.08(+0.58%) |
Nov 21, 2018 | 13.74 | 13.74 | 13.74 | 0 | +0.31(+2.31%) | |
Nov 20, 2018 | 13.89 | 13.89 | 13.40 | 13.43 | 17,680 | -0.59(-4.21%) |
Nov 19, 2018 | 14.08 | 14.15 | 13.93 | 14.02 | 26,305 | -0.06(-0.43%) |
Nov 16, 2018 | 13.85 | 14.17 | 13.72 | 14.08 | 48,600 | +0.16(+1.15%) |
Nov 15, 2018 | 13.98 | 14.03 | 13.70 | 13.92 | 28,143 | -0.08(-0.57%) |
Nov 14, 2018 | 13.93 | 14.08 | 13.72 | 14.00 | 28,360 | +0.17(+1.23%) |
Nov 13, 2018 | 13.99 | 14.25 | 13.71 | 13.83 | 48,515 | -0.03(-0.22%) |
Nov 12, 2018 | 13.98 | 14.10 | 13.77 | 13.86 | 23,881 | -0.12(-0.86%) |
Nov 09, 2018 | 14.02 | 14.18 | 13.90 | 13.98 | 32,600 | -0.14(-0.99%) |
Nov 08, 2018 | 14.06 | 14.18 | 13.98 | 14.12 | 60,326 | +0.05(+0.36%) |
Nov 07, 2018 | 14.00 | 14.18 | 13.96 | 14.07 | 50,790 | +0.08(+0.57%) |
Nov 06, 2018 | 13.70 | 14.10 | 13.70 | 13.99 | 27,749 | +0.42(+3.10%) |
Nov 05, 2018 | 13.46 | 13.80 | 13.46 | 13.57 | 34,662 | +0.17(+1.27%) |
Nov 02, 2018 | 13.60 | 13.88 | 13.38 | 13.40 | 35,700 | -0.15(-1.11%) |
Nov 01, 2018 | 13.47 | 13.69 | 13.30 | 13.55 | 33,611 | +0.08(+0.59%) |
Oct 31, 2018 | 13.57 | 13.67 | 13.39 | 13.47 | 22,156 | +0.03(+0.22%) |
Oct 30, 2018 | 13.17 | 13.57 | 13.15 | 13.44 | 19,935 | +0.25(+1.90%) |
Oct 29, 2018 | 13.20 | 13.27 | 13.03 | 13.19 | 28,765 | +0.02(+0.15%) |
Oct 26, 2018 | 13.36 | 13.36 | 13.06 | 13.17 | 18,000 | -0.24(-1.79%) |
Oct 25, 2018 | 13.20 | 13.44 | 13.04 | 13.41 | 37,152 | +0.27(+2.05%) |
Oct 24, 2018 | 13.67 | 13.69 | 13.08 | 13.14 | 21,679 | -0.61(-4.44%) |
Oct 23, 2018 | 13.66 | 13.83 | 13.66 | 13.75 | 13,167 | +0.00(+0.00%) |
Oct 22, 2018 | 13.77 | 13.90 | 13.58 | 13.75 | 22,104 | +0.02(+0.15%) |
Oct 19, 2018 | 13.53 | 13.80 | 13.50 | 13.73 | 20,600 | +0.12(+0.88%) |
Oct 18, 2018 | 13.62 | 13.69 | 13.43 | 13.61 | 21,863 | -0.02(-0.15%) |
Oct 17, 2018 | 13.35 | 13.64 | 13.04 | 13.63 | 15,471 | +0.15(+1.11%) |
Oct 16, 2018 | 13.18 | 13.60 | 13.07 | 13.48 | 22,539 | +0.37(+2.82%) |
Oct 15, 2018 | 12.92 | 13.18 | 12.88 | 13.11 | 12,235 | +0.20(+1.55%) |
Oct 12, 2018 | 12.98 | 13.72 | 12.69 | 12.91 | 37,000 | +0.09(+0.70%) |
Oct 11, 2018 | 13.00 | 13.06 | 12.36 | 12.82 | 45,436 | -0.21(-1.61%) |
Oct 10, 2018 | 13.79 | 13.79 | 12.96 | 13.03 | 27,433 | -0.45(-3.34%) |
Oct 09, 2018 | 13.91 | 14.13 | 13.46 | 13.48 | 35,748 | -0.24(-1.75%) |
Oct 08, 2018 | 13.63 | 13.83 | 13.45 | 13.72 | 27,071 | +0.07(+0.51%) |
Oct 05, 2018 | 13.72 | 13.85 | 13.26 | 13.65 | 25,100 | +0.04(+0.29%) |
Oct 04, 2018 | 13.63 | 13.93 | 13.56 | 13.61 | 20,124 | -0.12(-0.87%) |
Oct 03, 2018 | 13.80 | 13.85 | 13.57 | 13.73 | 65,971 | -0.11(-0.79%) |
Oct 02, 2018 | 13.74 | 13.96 | 13.69 | 13.84 | 11,637 | +0.03(+0.22%) |