Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.13 | 13.31 | 12.95 | 13.05 | 986,240 | +0.09(+0.70%) |
Dec 28, 2018 | 13.01 | 13.14 | 12.86 | 12.96 | 937,054 | +0.26(+2.03%) |
Dec 27, 2018 | 12.50 | 12.70 | 12.19 | 12.70 | 1,024,995 | -0.49(-3.74%) |
Dec 26, 2018 | 12.79 | 13.23 | 12.63 | 13.20 | 1,169,464 | +0.41(+3.20%) |
Dec 24, 2018 | 13.13 | 13.21 | 12.76 | 12.79 | 1,414,679 | +0.17(+1.32%) |
Dec 21, 2018 | 13.01 | 13.09 | 12.53 | 12.62 | 2,035,250 | -0.27(-2.12%) |
Dec 20, 2018 | 13.36 | 13.36 | 12.64 | 12.89 | 2,085,997 | -0.13(-0.99%) |
Dec 19, 2018 | 13.43 | 13.57 | 12.99 | 13.02 | 895,361 | -0.10(-0.75%) |
Dec 18, 2018 | 13.19 | 13.26 | 13.04 | 13.12 | 700,186 | +0.09(+0.70%) |
Dec 17, 2018 | 13.47 | 13.51 | 12.95 | 13.03 | 1,211,245 | -0.69(-5.03%) |
Dec 14, 2018 | 13.76 | 14.06 | 13.70 | 13.72 | 688,614 | -0.46(-3.26%) |
Dec 13, 2018 | 14.35 | 14.39 | 14.07 | 14.18 | 578,466 | -0.06(-0.43%) |
Dec 12, 2018 | 14.33 | 14.45 | 14.13 | 14.24 | 746,171 | +0.39(+2.79%) |
Dec 11, 2018 | 14.26 | 14.27 | 13.74 | 13.85 | 739,642 | -0.12(-0.87%) |
Dec 10, 2018 | 13.95 | 14.20 | 13.85 | 13.98 | 788,510 | -0.02(-0.16%) |
Dec 07, 2018 | 14.47 | 14.57 | 13.87 | 14.00 | 818,372 | -0.37(-2.59%) |
Dec 06, 2018 | 14.38 | 14.51 | 14.12 | 14.37 | 1,466,713 | -0.16(-1.10%) |
Dec 04, 2018 | 15.01 | 15.04 | 14.48 | 14.53 | 1,136,306 | -0.54(-3.57%) |
Dec 03, 2018 | 15.14 | 15.14 | 14.84 | 15.07 | 1,133,438 | +0.27(+1.85%) |
Nov 30, 2018 | 14.94 | 14.98 | 14.71 | 14.80 | 828,658 | -0.35(-2.30%) |
Nov 29, 2018 | 15.16 | 15.23 | 15.05 | 15.14 | 1,611,921 | -0.02(-0.15%) |
Nov 28, 2018 | 15.03 | 15.28 | 14.89 | 15.17 | 1,555,671 | +0.43(+2.93%) |
Nov 27, 2018 | 14.89 | 14.91 | 14.61 | 14.73 | 901,149 | -0.17(-1.17%) |
Nov 26, 2018 | 15.05 | 15.11 | 14.72 | 14.91 | 1,178,793 | +0.02(+0.10%) |
Nov 23, 2018 | 14.45 | 14.93 | 14.45 | 14.89 | 951,559 | +0.64(+4.52%) |
Nov 21, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.32(+2.29%) | |
Nov 20, 2018 | 14.08 | 14.15 | 13.74 | 13.93 | 1,334,732 | -0.20(-1.40%) |
Nov 19, 2018 | 14.64 | 14.65 | 14.04 | 14.13 | 1,661,358 | -0.08(-0.53%) |
Nov 16, 2018 | 14.17 | 14.31 | 14.02 | 14.20 | 963,823 | +0.39(+2.80%) |
Nov 15, 2018 | 13.53 | 13.82 | 13.48 | 13.82 | 983,561 | +0.22(+1.62%) |
Nov 14, 2018 | 13.77 | 14.03 | 13.38 | 13.60 | 1,784,731 | +0.89(+7.04%) |
Nov 13, 2018 | 12.47 | 12.88 | 12.47 | 12.70 | 730,800 | +0.49(+4.04%) |
Nov 12, 2018 | 12.51 | 12.51 | 12.14 | 12.21 | 1,154,591 | -0.38(-3.01%) |
Nov 09, 2018 | 12.79 | 12.82 | 12.41 | 12.59 | 1,141,581 | -0.12(-0.96%) |
Nov 08, 2018 | 12.81 | 12.87 | 12.63 | 12.71 | 1,044,940 | +0.22(+1.76%) |
Nov 07, 2018 | 12.32 | 12.56 | 12.28 | 12.49 | 831,732 | +0.26(+2.11%) |
Nov 06, 2018 | 12.20 | 12.35 | 12.17 | 12.23 | 922,995 | -0.16(-1.29%) |
Nov 05, 2018 | 12.89 | 12.90 | 12.35 | 12.39 | 1,562,253 | +0.32(+2.64%) |
Nov 02, 2018 | 12.44 | 12.44 | 11.94 | 12.07 | 3,578,765 | -0.05(-0.44%) |
Nov 01, 2018 | 12.08 | 12.21 | 11.91 | 12.13 | 1,184,607 | +0.49(+4.24%) |
Oct 31, 2018 | 11.71 | 11.92 | 11.63 | 11.63 | 1,044,320 | +0.06(+0.52%) |
Oct 30, 2018 | 11.41 | 11.61 | 11.31 | 11.57 | 2,803,652 | +0.24(+2.14%) |
Oct 29, 2018 | 11.88 | 11.90 | 11.17 | 11.33 | 2,835,926 | -0.27(-2.29%) |
Oct 26, 2018 | 11.72 | 11.86 | 11.52 | 11.59 | 1,178,240 | -0.45(-3.72%) |
Oct 25, 2018 | 12.23 | 12.26 | 12.00 | 12.04 | 1,090,961 | +0.08(+0.63%) |
Oct 24, 2018 | 12.79 | 12.89 | 11.95 | 11.97 | 1,433,551 | -1.21(-9.21%) |
Oct 23, 2018 | 12.85 | 13.25 | 12.83 | 13.18 | 3,481,486 | -0.04(-0.29%) |
Oct 22, 2018 | 13.16 | 13.32 | 13.09 | 13.22 | 501,997 | +0.09(+0.69%) |
Oct 19, 2018 | 13.32 | 13.48 | 13.08 | 13.13 | 678,197 | -0.40(-2.97%) |
Oct 18, 2018 | 14.00 | 14.06 | 13.42 | 13.53 | 913,672 | -0.64(-4.50%) |
Oct 17, 2018 | 14.29 | 14.29 | 14.04 | 14.17 | 666,766 | +0.02(+0.11%) |
Oct 16, 2018 | 14.03 | 14.25 | 13.93 | 14.15 | 1,385,146 | +0.48(+3.49%) |
Oct 15, 2018 | 13.81 | 13.88 | 13.62 | 13.67 | 916,184 | +0.08(+0.61%) |
Oct 12, 2018 | 13.65 | 13.66 | 13.38 | 13.59 | 927,163 | +0.28(+2.11%) |
Oct 11, 2018 | 13.63 | 13.67 | 13.12 | 13.31 | 1,381,277 | -0.05(-0.34%) |
Oct 10, 2018 | 13.79 | 13.80 | 13.35 | 13.35 | 1,333,765 | -0.34(-2.49%) |
Oct 09, 2018 | 13.65 | 13.90 | 13.57 | 13.70 | 1,158,668 | +0.09(+0.67%) |
Oct 08, 2018 | 13.56 | 13.70 | 13.47 | 13.60 | 848,829 | +0.01(+0.06%) |
Oct 05, 2018 | 13.99 | 13.99 | 13.36 | 13.60 | 1,401,756 | -0.60(-4.22%) |
Oct 04, 2018 | 14.32 | 14.35 | 14.04 | 14.20 | 622,969 | -0.07(-0.48%) |
Oct 03, 2018 | 14.32 | 14.37 | 14.20 | 14.26 | 503,315 | +0.08(+0.59%) |
Oct 02, 2018 | 14.20 | 14.23 | 14.09 | 14.18 | 900,737 | -0.08(-0.53%) |