Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.86 | 12.93 | 12.58 | 12.78 | 48,300 | +0.04(+0.31%) |
Dec 28, 2018 | 12.63 | 12.89 | 12.46 | 12.74 | 46,700 | +0.14(+1.11%) |
Dec 27, 2018 | 12.57 | 12.95 | 12.18 | 12.60 | 73,714 | -0.10(-0.79%) |
Dec 26, 2018 | 12.60 | 12.80 | 12.46 | 12.70 | 181,066 | +0.16(+1.28%) |
Dec 24, 2018 | 12.22 | 12.62 | 11.88 | 12.54 | 49,000 | +0.19(+1.54%) |
Dec 21, 2018 | 12.74 | 13.06 | 12.25 | 12.35 | 166,900 | -0.40(-3.14%) |
Dec 20, 2018 | 13.09 | 13.13 | 12.49 | 12.75 | 243,484 | -0.33(-2.52%) |
Dec 19, 2018 | 13.76 | 13.76 | 13.04 | 13.08 | 48,002 | -0.63(-4.60%) |
Dec 18, 2018 | 13.84 | 14.12 | 13.71 | 13.71 | 82,862 | -0.01(-0.07%) |
Dec 17, 2018 | 13.93 | 14.15 | 13.63 | 13.72 | 108,319 | -0.21(-1.51%) |
Dec 14, 2018 | 14.27 | 14.51 | 13.78 | 13.93 | 66,800 | -0.43(-2.99%) |
Dec 13, 2018 | 14.89 | 16.14 | 14.13 | 14.36 | 93,351 | -0.49(-3.30%) |
Dec 12, 2018 | 15.00 | 15.25 | 14.80 | 14.85 | 110,362 | +0.01(+0.07%) |
Dec 11, 2018 | 15.00 | 15.11 | 14.72 | 14.84 | 51,185 | -0.05(-0.34%) |
Dec 10, 2018 | 14.99 | 15.06 | 14.59 | 14.89 | 71,919 | -0.09(-0.60%) |
Dec 07, 2018 | 14.93 | 15.20 | 14.82 | 14.98 | 116,400 | -0.03(-0.20%) |
Dec 06, 2018 | 14.95 | 15.20 | 14.90 | 15.01 | 158,745 | +0.00(+0.00%) |
Dec 04, 2018 | 15.06 | 15.29 | 14.95 | 15.01 | 124,500 | -0.06(-0.40%) |
Dec 03, 2018 | 15.19 | 15.48 | 15.01 | 15.07 | 66,522 | +0.01(+0.07%) |
Nov 30, 2018 | 15.17 | 15.33 | 14.99 | 15.06 | 114,900 | -0.10(-0.66%) |
Nov 29, 2018 | 15.34 | 15.81 | 14.72 | 15.16 | 245,875 | -0.29(-1.88%) |
Nov 28, 2018 | 15.00 | 15.47 | 14.68 | 15.45 | 91,911 | +0.44(+2.93%) |
Nov 27, 2018 | 15.00 | 15.14 | 13.42 | 15.01 | 163,570 | +0.04(+0.27%) |
Nov 26, 2018 | 15.32 | 15.32 | 14.93 | 14.97 | 102,970 | -0.30(-1.96%) |
Nov 23, 2018 | 15.01 | 15.45 | 14.88 | 15.27 | 38,000 | +0.18(+1.19%) |
Nov 21, 2018 | 15.09 | 15.09 | 15.09 | 0 | -0.31(-2.01%) | |
Nov 20, 2018 | 15.70 | 15.96 | 15.32 | 15.40 | 119,300 | -0.44(-2.78%) |
Nov 19, 2018 | 15.88 | 16.01 | 15.41 | 15.84 | 131,391 | -0.05(-0.31%) |
Nov 16, 2018 | 14.95 | 15.90 | 14.94 | 15.89 | 99,600 | +0.81(+5.37%) |
Nov 15, 2018 | 14.91 | 15.23 | 14.65 | 15.08 | 134,654 | +0.15(+1.00%) |
Nov 14, 2018 | 15.40 | 15.45 | 14.72 | 14.93 | 106,919 | -0.31(-2.03%) |
Nov 13, 2018 | 15.90 | 15.98 | 15.17 | 15.24 | 92,700 | -0.53(-3.36%) |
Nov 12, 2018 | 15.96 | 16.05 | 15.62 | 15.77 | 168,504 | -0.04(-0.25%) |
Nov 09, 2018 | 15.00 | 16.40 | 15.00 | 15.81 | 113,900 | +0.05(+0.32%) |
Nov 08, 2018 | 15.47 | 15.89 | 15.10 | 15.76 | 124,167 | +0.21(+1.35%) |
Nov 07, 2018 | 15.31 | 15.58 | 15.22 | 15.55 | 45,984 | +0.30(+1.97%) |
Nov 06, 2018 | 15.47 | 15.61 | 15.08 | 15.25 | 60,731 | -0.21(-1.36%) |
Nov 05, 2018 | 15.89 | 16.19 | 15.42 | 15.46 | 35,749 | -0.38(-2.40%) |
Nov 02, 2018 | 15.59 | 16.12 | 15.48 | 15.84 | 66,100 | +0.24(+1.54%) |
Nov 01, 2018 | 15.52 | 15.65 | 15.33 | 15.60 | 85,199 | +0.19(+1.23%) |
Oct 31, 2018 | 15.69 | 15.72 | 15.36 | 15.41 | 81,896 | -0.17(-1.09%) |
Oct 30, 2018 | 15.72 | 15.85 | 15.35 | 15.58 | 58,464 | -0.15(-0.95%) |
Oct 29, 2018 | 15.88 | 15.92 | 15.60 | 15.73 | 71,729 | -0.01(-0.06%) |
Oct 26, 2018 | 15.78 | 16.67 | 15.50 | 15.74 | 143,700 | -0.14(-0.88%) |
Oct 25, 2018 | 15.81 | 16.02 | 15.64 | 15.88 | 99,745 | +0.14(+0.89%) |
Oct 24, 2018 | 16.28 | 16.42 | 15.74 | 15.74 | 131,160 | -0.54(-3.32%) |
Oct 23, 2018 | 16.04 | 16.45 | 15.95 | 16.28 | 84,632 | +0.03(+0.18%) |
Oct 22, 2018 | 15.95 | 16.62 | 15.80 | 16.25 | 171,692 | +0.31(+1.94%) |
Oct 19, 2018 | 16.37 | 16.59 | 15.80 | 15.94 | 133,300 | -0.43(-2.63%) |
Oct 18, 2018 | 16.95 | 17.11 | 16.30 | 16.37 | 146,754 | -0.61(-3.59%) |
Oct 17, 2018 | 16.59 | 17.10 | 16.40 | 16.98 | 83,840 | +0.35(+2.10%) |
Oct 16, 2018 | 16.28 | 16.66 | 16.06 | 16.63 | 116,508 | +0.43(+2.65%) |
Oct 15, 2018 | 15.82 | 16.24 | 15.70 | 16.20 | 538,687 | +0.47(+2.99%) |
Oct 12, 2018 | 16.14 | 16.28 | 15.61 | 15.73 | 130,000 | -0.24(-1.50%) |
Oct 11, 2018 | 15.85 | 16.22 | 15.85 | 15.97 | 200,871 | +0.05(+0.31%) |
Oct 10, 2018 | 16.01 | 16.06 | 15.72 | 15.92 | 265,851 | -0.18(-1.12%) |
Oct 09, 2018 | 16.16 | 16.35 | 15.88 | 16.10 | 92,094 | -0.09(-0.56%) |
Oct 08, 2018 | 15.98 | 16.36 | 15.92 | 16.19 | 342,568 | +0.19(+1.19%) |
Oct 05, 2018 | 15.99 | 16.05 | 15.77 | 16.00 | 72,600 | -0.04(-0.25%) |
Oct 04, 2018 | 16.25 | 16.26 | 15.71 | 16.04 | 126,181 | -0.23(-1.41%) |
Oct 03, 2018 | 16.70 | 16.70 | 16.21 | 16.27 | 122,085 | -0.43(-2.57%) |
Oct 02, 2018 | 16.75 | 17.00 | 16.20 | 16.70 | 252,717 | +0.20(+1.21%) |