Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.04 | 15.72 | 14.97 | 15.45 | 395,526 | +0.42(+2.81%) |
Dec 28, 2018 | 14.40 | 15.05 | 14.40 | 15.02 | 372,094 | +0.62(+4.31%) |
Dec 27, 2018 | 13.19 | 14.58 | 13.09 | 14.40 | 264,783 | +1.15(+8.70%) |
Dec 26, 2018 | 13.38 | 13.38 | 13.09 | 13.25 | 46,685 | +0.04(+0.29%) |
Dec 24, 2018 | 13.46 | 13.58 | 13.14 | 13.21 | 74,981 | -0.26(-1.90%) |
Dec 21, 2018 | 13.40 | 13.60 | 13.31 | 13.47 | 43,114 | +0.02(+0.14%) |
Dec 20, 2018 | 13.62 | 13.63 | 13.21 | 13.45 | 38,310 | -0.04(-0.28%) |
Dec 19, 2018 | 13.21 | 13.59 | 13.16 | 13.49 | 96,582 | +0.34(+2.58%) |
Dec 18, 2018 | 13.44 | 13.60 | 12.96 | 13.15 | 74,731 | -0.29(-2.14%) |
Dec 17, 2018 | 14.03 | 14.06 | 13.00 | 13.44 | 179,213 | -0.61(-4.37%) |
Dec 14, 2018 | 14.05 | 14.19 | 13.96 | 14.05 | 69,826 | -0.11(-0.77%) |
Dec 13, 2018 | 14.31 | 14.38 | 14.08 | 14.16 | 80,634 | -0.12(-0.81%) |
Dec 12, 2018 | 14.40 | 14.40 | 14.19 | 14.28 | 87,078 | +0.00(+0.00%) |
Dec 11, 2018 | 14.44 | 14.44 | 14.27 | 14.28 | 25,156 | -0.03(-0.22%) |
Dec 10, 2018 | 14.24 | 14.40 | 14.12 | 14.31 | 47,278 | +0.06(+0.45%) |
Dec 07, 2018 | 14.38 | 14.53 | 14.18 | 14.24 | 108,566 | -0.43(-2.92%) |
Dec 06, 2018 | 14.29 | 14.67 | 14.28 | 14.67 | 59,760 | +0.27(+1.87%) |
Dec 04, 2018 | 14.58 | 14.71 | 14.34 | 14.40 | 77,324 | -0.23(-1.58%) |
Dec 03, 2018 | 14.61 | 14.85 | 14.34 | 14.63 | 55,492 | +0.09(+0.62%) |
Nov 30, 2018 | 14.40 | 14.60 | 14.20 | 14.54 | 72,638 | +0.04(+0.31%) |
Nov 29, 2018 | 14.51 | 14.58 | 14.40 | 14.50 | 33,738 | +0.02(+0.13%) |
Nov 28, 2018 | 14.49 | 14.57 | 14.40 | 14.48 | 109,727 | +0.03(+0.22%) |
Nov 27, 2018 | 14.40 | 14.53 | 14.40 | 14.45 | 124,968 | +0.03(+0.18%) |
Nov 26, 2018 | 14.62 | 14.84 | 14.40 | 14.42 | 159,872 | -0.13(-0.88%) |
Nov 23, 2018 | 14.50 | 14.57 | 14.47 | 14.55 | 11,715 | -0.03(-0.18%) |
Nov 21, 2018 | 14.58 | 14.58 | 14.58 | 0 | +0.11(+0.75%) | |
Nov 20, 2018 | 14.83 | 14.84 | 14.47 | 14.47 | 42,455 | -0.37(-2.50%) |
Nov 19, 2018 | 14.71 | 14.97 | 14.71 | 14.84 | 58,318 | +0.12(+0.78%) |
Nov 16, 2018 | 14.65 | 15.01 | 14.65 | 14.72 | 96,069 | +0.15(+1.01%) |
Nov 15, 2018 | 14.76 | 14.98 | 14.58 | 14.58 | 28,055 | -0.23(-1.56%) |
Nov 14, 2018 | 14.83 | 15.06 | 14.78 | 14.81 | 83,494 | -0.03(-0.22%) |
Nov 13, 2018 | 14.79 | 15.11 | 14.75 | 14.84 | 25,624 | +0.15(+1.00%) |
Nov 12, 2018 | 14.82 | 14.82 | 14.47 | 14.69 | 71,703 | +0.00(+0.00%) |
Nov 09, 2018 | 14.72 | 14.79 | 14.63 | 14.69 | 33,897 | -0.09(-0.61%) |
Nov 08, 2018 | 14.81 | 15.09 | 14.73 | 14.78 | 49,789 | -0.04(-0.30%) |
Nov 07, 2018 | 14.69 | 14.97 | 14.69 | 14.83 | 28,563 | +0.18(+1.20%) |
Nov 06, 2018 | 14.74 | 15.03 | 14.56 | 14.65 | 45,799 | -0.45(-3.00%) |
Nov 05, 2018 | 15.09 | 15.15 | 14.90 | 15.10 | 100,556 | +0.09(+0.63%) |
Nov 02, 2018 | 14.99 | 15.15 | 14.93 | 15.01 | 102,745 | +0.03(+0.17%) |
Nov 01, 2018 | 14.64 | 15.05 | 14.64 | 14.98 | 29,331 | +0.43(+2.94%) |
Oct 31, 2018 | 14.70 | 14.77 | 14.56 | 14.56 | 27,214 | -0.14(-0.94%) |
Oct 30, 2018 | 14.67 | 14.73 | 14.60 | 14.69 | 20,197 | -0.02(-0.13%) |
Oct 29, 2018 | 14.91 | 15.07 | 14.71 | 14.71 | 27,260 | -0.11(-0.72%) |
Oct 26, 2018 | 14.79 | 14.90 | 14.65 | 14.82 | 18,290 | -0.25(-1.67%) |
Oct 25, 2018 | 14.78 | 15.07 | 14.71 | 15.07 | 36,702 | +0.34(+2.31%) |
Oct 24, 2018 | 15.05 | 15.25 | 14.69 | 14.73 | 36,118 | -0.35(-2.33%) |
Oct 23, 2018 | 15.35 | 15.35 | 14.69 | 15.08 | 298,656 | -0.41(-2.64%) |
Oct 22, 2018 | 15.34 | 15.71 | 14.89 | 15.49 | 199,995 | +0.14(+0.90%) |
Oct 19, 2018 | 15.23 | 15.35 | 14.89 | 15.35 | 9,861 | +0.16(+1.03%) |
Oct 18, 2018 | 15.33 | 15.33 | 14.78 | 15.20 | 43,883 | -0.14(-0.94%) |
Oct 17, 2018 | 14.82 | 15.34 | 14.73 | 15.34 | 495,330 | +0.51(+3.43%) |
Oct 16, 2018 | 14.79 | 14.86 | 14.68 | 14.83 | 14,621 | +0.06(+0.38%) |
Oct 15, 2018 | 14.66 | 14.78 | 14.51 | 14.78 | 15,384 | +0.08(+0.56%) |
Oct 12, 2018 | 14.83 | 15.03 | 14.56 | 14.69 | 56,144 | -0.01(-0.04%) |
Oct 11, 2018 | 14.88 | 15.11 | 14.50 | 14.70 | 56,583 | -0.09(-0.64%) |
Oct 10, 2018 | 15.22 | 15.39 | 14.79 | 14.79 | 22,430 | -0.48(-3.13%) |
Oct 09, 2018 | 15.47 | 15.68 | 15.25 | 15.27 | 22,362 | -0.28(-1.78%) |
Oct 08, 2018 | 15.72 | 15.72 | 15.45 | 15.55 | 9,956 | -0.21(-1.36%) |
Oct 05, 2018 | 15.61 | 15.76 | 15.37 | 15.76 | 34,036 | +0.06(+0.36%) |
Oct 04, 2018 | 15.58 | 15.73 | 15.25 | 15.71 | 67,819 | +0.19(+1.22%) |
Oct 03, 2018 | 15.60 | 15.60 | 15.40 | 15.52 | 29,328 | -0.07(-0.44%) |
Oct 02, 2018 | 15.56 | 15.72 | 15.56 | 15.59 | 61,233 | +0.03(+0.16%) |