Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.38 | 12.46 | 12.21 | 12.38 | 1,444,901 | +0.06(+0.51%) |
Dec 28, 2018 | 12.46 | 12.51 | 12.23 | 12.31 | 1,008,073 | -0.11(-0.89%) |
Dec 27, 2018 | 12.14 | 12.42 | 11.92 | 12.42 | 1,159,666 | +0.09(+0.71%) |
Dec 26, 2018 | 11.71 | 12.34 | 11.50 | 12.34 | 1,201,961 | +0.74(+6.43%) |
Dec 24, 2018 | 11.93 | 11.97 | 11.59 | 11.59 | 1,366,648 | -0.49(-4.07%) |
Dec 21, 2018 | 12.26 | 12.41 | 12.00 | 12.08 | 878,198 | -0.16(-1.27%) |
Dec 20, 2018 | 12.44 | 12.63 | 12.16 | 12.24 | 790,705 | -0.36(-2.87%) |
Dec 19, 2018 | 12.81 | 13.02 | 12.50 | 12.60 | 895,955 | -0.16(-1.23%) |
Dec 18, 2018 | 13.06 | 13.08 | 12.69 | 12.76 | 1,929,615 | -0.31(-2.41%) |
Dec 17, 2018 | 13.28 | 13.40 | 12.98 | 13.07 | 1,458,533 | -0.25(-1.89%) |
Dec 14, 2018 | 13.57 | 13.63 | 13.27 | 13.32 | 277,101 | -0.36(-2.64%) |
Dec 13, 2018 | 13.62 | 13.75 | 13.55 | 13.68 | 263,807 | +0.04(+0.29%) |
Dec 12, 2018 | 13.78 | 13.90 | 13.64 | 13.64 | 224,340 | +0.06(+0.46%) |
Dec 11, 2018 | 13.80 | 13.82 | 13.44 | 13.58 | 2,259,494 | +0.01(+0.06%) |
Dec 10, 2018 | 13.71 | 13.83 | 13.28 | 13.57 | 1,033,419 | -0.26(-1.88%) |
Dec 07, 2018 | 14.15 | 14.38 | 13.80 | 13.83 | 266,159 | -0.07(-0.51%) |
Dec 06, 2018 | 13.90 | 13.90 | 13.61 | 13.90 | 1,946,182 | -0.29(-2.05%) |
Dec 04, 2018 | 14.64 | 14.67 | 14.17 | 14.20 | 277,610 | -0.42(-2.90%) |
Dec 03, 2018 | 14.61 | 14.69 | 14.45 | 14.62 | 353,785 | +0.33(+2.31%) |
Nov 30, 2018 | 14.27 | 14.34 | 14.14 | 14.29 | 198,856 | -0.06(-0.44%) |
Nov 29, 2018 | 14.27 | 14.46 | 14.23 | 14.35 | 160,466 | +0.09(+0.61%) |
Nov 28, 2018 | 14.02 | 14.27 | 13.90 | 14.27 | 213,700 | +0.24(+1.74%) |
Nov 27, 2018 | 14.03 | 14.12 | 13.94 | 14.02 | 199,885 | -0.05(-0.39%) |
Nov 26, 2018 | 13.97 | 14.16 | 13.97 | 14.08 | 442,164 | +0.24(+1.70%) |
Nov 23, 2018 | 13.95 | 13.97 | 13.77 | 13.84 | 241,859 | -0.49(-3.40%) |
Nov 21, 2018 | 14.33 | 14.33 | 14.33 | 0 | +0.25(+1.79%) | |
Nov 20, 2018 | 14.39 | 14.39 | 13.98 | 14.08 | 652,618 | -0.51(-3.50%) |
Nov 19, 2018 | 14.49 | 14.64 | 14.43 | 14.59 | 173,972 | -0.02(-0.11%) |
Nov 16, 2018 | 14.51 | 14.64 | 14.44 | 14.60 | 194,021 | +0.14(+0.98%) |
Nov 15, 2018 | 14.15 | 14.46 | 14.05 | 14.46 | 435,239 | +0.24(+1.71%) |
Nov 14, 2018 | 14.46 | 14.54 | 14.10 | 14.22 | 257,644 | -0.02(-0.17%) |
Nov 13, 2018 | 14.56 | 14.64 | 14.20 | 14.24 | 891,324 | -0.36(-2.48%) |
Nov 12, 2018 | 15.06 | 15.10 | 14.58 | 14.60 | 457,987 | -0.33(-2.21%) |
Nov 09, 2018 | 14.78 | 15.04 | 14.68 | 14.93 | 295,295 | -0.05(-0.31%) |
Nov 08, 2018 | 15.27 | 15.37 | 14.94 | 14.98 | 224,690 | -0.35(-2.31%) |
Nov 07, 2018 | 15.27 | 15.39 | 15.11 | 15.33 | 235,397 | +0.25(+1.67%) |
Nov 06, 2018 | 15.08 | 15.11 | 14.91 | 15.08 | 213,410 | +0.03(+0.21%) |
Nov 05, 2018 | 14.94 | 15.08 | 14.93 | 15.05 | 303,083 | +0.25(+1.70%) |
Nov 02, 2018 | 14.97 | 15.08 | 14.64 | 14.80 | 346,822 | -0.04(-0.26%) |
Nov 01, 2018 | 14.75 | 14.89 | 14.58 | 14.84 | 903,726 | +0.15(+1.02%) |
Oct 31, 2018 | 14.70 | 14.95 | 14.69 | 14.69 | 334,385 | +0.09(+0.65%) |
Oct 30, 2018 | 14.24 | 14.63 | 14.20 | 14.60 | 403,914 | +0.31(+2.20%) |
Oct 29, 2018 | 14.64 | 14.70 | 14.09 | 14.28 | 613,924 | -0.30(-2.05%) |
Oct 26, 2018 | 14.54 | 14.78 | 14.34 | 14.58 | 532,192 | -0.12(-0.80%) |
Oct 25, 2018 | 14.71 | 14.84 | 14.61 | 14.70 | 758,386 | +0.17(+1.15%) |
Oct 24, 2018 | 15.20 | 15.20 | 14.52 | 14.53 | 657,864 | -0.60(-3.96%) |
Oct 23, 2018 | 15.30 | 15.30 | 14.94 | 15.13 | 3,099,920 | -0.46(-2.93%) |
Oct 22, 2018 | 15.76 | 15.78 | 15.48 | 15.59 | 1,133,088 | -0.18(-1.15%) |
Oct 19, 2018 | 15.81 | 15.99 | 15.74 | 15.77 | 127,863 | -0.13(-0.84%) |
Oct 18, 2018 | 15.88 | 16.05 | 15.82 | 15.90 | 207,343 | -0.11(-0.69%) |
Oct 17, 2018 | 16.12 | 16.12 | 15.88 | 16.01 | 196,100 | -0.13(-0.83%) |
Oct 16, 2018 | 16.05 | 16.16 | 15.99 | 16.14 | 1,114,371 | +0.16(+0.98%) |
Oct 15, 2018 | 16.10 | 16.16 | 15.98 | 15.99 | 221,695 | -0.10(-0.64%) |
Oct 12, 2018 | 16.22 | 16.23 | 15.83 | 16.09 | 264,760 | +0.08(+0.49%) |
Oct 11, 2018 | 16.40 | 16.43 | 15.92 | 16.01 | 436,866 | -0.50(-3.05%) |
Oct 10, 2018 | 17.16 | 17.17 | 16.51 | 16.51 | 378,657 | -0.64(-3.71%) |
Oct 09, 2018 | 17.01 | 17.25 | 16.98 | 17.15 | 594,504 | +0.16(+0.93%) |
Oct 08, 2018 | 16.89 | 17.00 | 16.78 | 16.99 | 182,604 | -0.01(-0.05%) |
Oct 05, 2018 | 17.01 | 17.06 | 16.89 | 17.00 | 291,351 | -0.01(-0.05%) |
Oct 04, 2018 | 17.06 | 17.14 | 16.91 | 17.01 | 217,749 | -0.10(-0.60%) |
Oct 03, 2018 | 17.01 | 17.15 | 16.96 | 17.11 | 289,745 | +0.16(+0.93%) |
Oct 02, 2018 | 16.95 | 17.00 | 16.82 | 16.95 | 283,405 | +0.01(+0.05%) |