Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.18(+1.33%) | |
Dec 28, 2018 | 13.51 | 13.61 | 13.48 | 13.55 | 1,286,820 | -0.12(-0.88%) |
Dec 27, 2018 | 13.58 | 13.70 | 13.30 | 13.67 | 2,918,052 | +0.31(+2.32%) |
Dec 24, 2018 | 13.36 | 13.36 | 13.36 | 0 | -0.40(-2.91%) | |
Dec 21, 2018 | 14.01 | 14.04 | 13.74 | 13.76 | 3,183,669 | -0.13(-0.94%) |
Dec 20, 2018 | 13.96 | 14.08 | 13.86 | 13.89 | 1,996,319 | -0.06(-0.43%) |
Dec 19, 2018 | 14.25 | 14.26 | 13.95 | 13.95 | 2,349,620 | -0.28(-1.97%) |
Dec 18, 2018 | 14.10 | 14.23 | 13.98 | 14.23 | 1,716,735 | +0.18(+1.28%) |
Dec 17, 2018 | 14.24 | 14.30 | 14.01 | 14.05 | 1,519,999 | -0.12(-0.85%) |
Dec 14, 2018 | 14.13 | 14.44 | 14.08 | 14.17 | 1,641,560 | -0.34(-2.34%) |
Dec 13, 2018 | 14.18 | 14.52 | 14.14 | 14.51 | 1,413,663 | +0.32(+2.26%) |
Dec 12, 2018 | 14.53 | 14.62 | 14.06 | 14.19 | 1,733,331 | -0.29(-2.00%) |
Dec 11, 2018 | 14.32 | 14.68 | 14.32 | 14.48 | 1,727,457 | +0.13(+0.91%) |
Dec 10, 2018 | 14.46 | 14.49 | 14.21 | 14.35 | 1,275,511 | -0.11(-0.76%) |
Dec 07, 2018 | 14.22 | 14.48 | 14.21 | 14.46 | 959,883 | +0.21(+1.47%) |
Dec 06, 2018 | 14.16 | 14.33 | 14.09 | 14.25 | 1,442,027 | +0.09(+0.64%) |
Dec 05, 2018 | 14.01 | 14.23 | 14.00 | 14.16 | 827,690 | +0.14(+1.00%) |
Dec 04, 2018 | 14.20 | 14.34 | 14.00 | 14.02 | 2,065,085 | -0.16(-1.13%) |
Dec 03, 2018 | 14.13 | 14.18 | 13.95 | 14.18 | 1,309,200 | +0.08(+0.57%) |
Nov 30, 2018 | 13.99 | 14.10 | 13.98 | 14.10 | 826,891 | +0.10(+0.71%) |
Nov 29, 2018 | 13.83 | 14.00 | 13.83 | 14.00 | 576,783 | +0.11(+0.79%) |
Nov 28, 2018 | 13.86 | 13.97 | 13.81 | 13.89 | 724,796 | +0.04(+0.29%) |
Nov 27, 2018 | 13.84 | 13.97 | 13.80 | 13.85 | 524,366 | -0.05(-0.36%) |
Nov 26, 2018 | 13.89 | 13.90 | 13.70 | 13.90 | 713,210 | +0.00(+0.00%) |
Nov 23, 2018 | 13.84 | 13.95 | 13.80 | 13.90 | 474,585 | +0.02(+0.14%) |
Nov 22, 2018 | 13.86 | 13.95 | 13.79 | 13.88 | 241,272 | -0.07(-0.50%) |
Nov 21, 2018 | 13.76 | 13.99 | 13.76 | 13.95 | 1,177,585 | +0.18(+1.31%) |
Nov 20, 2018 | 13.83 | 13.90 | 13.74 | 13.77 | 1,373,244 | -0.04(-0.29%) |
Nov 19, 2018 | 13.90 | 13.94 | 13.81 | 13.81 | 668,111 | -0.07(-0.50%) |
Nov 16, 2018 | 14.00 | 14.02 | 13.81 | 13.88 | 884,591 | -0.17(-1.21%) |
Nov 15, 2018 | 14.10 | 14.23 | 13.98 | 14.05 | 2,053,226 | -0.08(-0.57%) |
Nov 14, 2018 | 13.98 | 14.23 | 13.91 | 14.13 | 3,429,182 | +0.16(+1.15%) |
Nov 13, 2018 | 13.76 | 14.04 | 13.69 | 13.97 | 1,489,192 | +0.17(+1.23%) |
Nov 12, 2018 | 13.62 | 13.83 | 13.53 | 13.80 | 956,793 | +0.17(+1.25%) |
Nov 09, 2018 | 13.48 | 13.67 | 13.19 | 13.63 | 1,380,265 | -0.18(-1.30%) |
Nov 08, 2018 | 13.82 | 13.88 | 13.72 | 13.81 | 806,643 | -0.01(-0.07%) |
Nov 07, 2018 | 13.55 | 13.83 | 13.55 | 13.82 | 2,148,435 | +0.22(+1.62%) |
Nov 06, 2018 | 13.38 | 13.61 | 13.37 | 13.60 | 964,367 | +0.22(+1.64%) |
Nov 05, 2018 | 13.06 | 13.41 | 13.06 | 13.38 | 1,215,235 | +0.30(+2.29%) |
Nov 02, 2018 | 13.15 | 13.19 | 13.01 | 13.08 | 716,037 | -0.08(-0.61%) |
Nov 01, 2018 | 13.15 | 13.25 | 13.08 | 13.16 | 767,275 | +0.02(+0.15%) |
Oct 31, 2018 | 13.24 | 13.29 | 13.09 | 13.14 | 1,629,994 | -0.06(-0.45%) |
Oct 30, 2018 | 13.30 | 13.42 | 13.18 | 13.20 | 706,457 | -0.11(-0.83%) |
Oct 29, 2018 | 13.41 | 13.44 | 13.26 | 13.31 | 615,414 | -0.07(-0.52%) |
Oct 26, 2018 | 13.29 | 13.44 | 13.21 | 13.38 | 846,970 | +0.09(+0.68%) |
Oct 25, 2018 | 13.38 | 13.42 | 13.27 | 13.29 | 988,658 | -0.13(-0.97%) |
Oct 24, 2018 | 13.20 | 13.46 | 13.15 | 13.42 | 1,316,790 | +0.24(+1.82%) |
Oct 23, 2018 | 13.19 | 13.34 | 13.13 | 13.18 | 1,369,828 | -0.08(-0.60%) |
Oct 22, 2018 | 13.33 | 13.36 | 13.19 | 13.26 | 1,467,418 | -0.02(-0.15%) |
Oct 19, 2018 | 13.27 | 13.41 | 13.22 | 13.28 | 1,454,333 | +0.08(+0.61%) |
Oct 18, 2018 | 12.99 | 13.22 | 12.92 | 13.20 | 1,236,275 | +0.24(+1.85%) |
Oct 17, 2018 | 12.97 | 13.00 | 12.91 | 12.96 | 1,027,229 | +0.01(+0.08%) |
Oct 16, 2018 | 12.85 | 12.96 | 12.79 | 12.95 | 667,666 | +0.13(+1.01%) |
Oct 15, 2018 | 12.82 | 12.92 | 12.77 | 12.82 | 777,192 | +0.00(+0.00%) |
Oct 12, 2018 | 12.80 | 12.88 | 12.70 | 12.82 | 729,804 | +0.05(+0.39%) |
Oct 11, 2018 | 12.67 | 12.93 | 12.57 | 12.77 | 1,282,763 | -0.11(-0.85%) |
Oct 10, 2018 | 12.92 | 12.95 | 12.78 | 12.88 | 864,531 | -0.05(-0.39%) |
Oct 09, 2018 | 12.85 | 12.97 | 12.80 | 12.93 | 788,098 | +0.03(+0.23%) |
Oct 05, 2018 | 12.90 | 12.90 | 12.90 | 0 | -0.14(-1.07%) | |
Oct 04, 2018 | 13.10 | 13.13 | 12.78 | 13.04 | 932,606 | -0.12(-0.91%) |
Oct 03, 2018 | 13.28 | 13.35 | 13.12 | 13.16 | 578,278 | -0.13(-0.98%) |
Oct 02, 2018 | 13.21 | 13.33 | 13.17 | 13.29 | 643,210 | +0.04(+0.30%) |